Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.54	19.58	19.14	19.20	19.20	-2.69%	78,349,290
Mar 18, 2026	19.63	19.84	19.57	19.73	19.73	-0.10%	51,086,026
Mar 17, 2026	19.56	20.37	19.54	19.75	19.75	1.39%	117,873,100
Mar 16, 2026	19.66	19.67	19.28	19.48	19.48	-0.87%	49,719,010
Mar 13, 2026	19.72	19.92	19.62	19.65	19.65	-0.86%	43,878,714
Mar 12, 2026	19.93	19.97	19.67	19.82	19.82	-0.60%	51,032,420
Mar 11, 2026	19.81	20.00	19.75	19.94	19.94	0.45%	54,716,250
Mar 10, 2026	19.88	20.04	19.75	19.85	19.85	0.86%	59,656,836
Mar 9, 2026	20.03	20.04	19.59	19.68	19.68	-3.39%	92,806,652
Mar 6, 2026	20.25	20.55	20.21	20.37	20.37	0.15%	59,668,530
Mar 5, 2026	20.58	20.67	20.27	20.34	20.34	-	47,588,480
Mar 4, 2026	20.82	20.92	20.20	20.34	20.34	-2.77%	98,546,390
Mar 3, 2026	21.18	21.36	20.79	20.92	20.92	-1.23%	87,763,050
Mar 2, 2026	21.20	21.28	20.72	21.18	21.18	-0.94%	94,034,740
Feb 27, 2026	21.50	21.60	21.35	21.38	21.38	-0.51%	54,501,060
Feb 26, 2026	21.71	21.85	21.42	21.49	21.49	-1.15%	68,955,450
Feb 25, 2026	21.98	22.22	21.56	21.74	21.74	-1.00%	99,743,150
Feb 24, 2026	22.29	22.32	21.93	21.96	21.96	-0.99%	51,691,550
Feb 13, 2026	22.40	22.57	22.17	22.18	22.18	-1.03%	50,118,640
Feb 12, 2026	22.63	22.63	22.33	22.41	22.41	-0.97%	45,068,910
Feb 11, 2026	22.65	22.77	22.48	22.63	22.63	0.09%	35,438,355
Feb 10, 2026	22.79	22.87	22.55	22.61	22.61	-0.79%	33,237,301
Feb 9, 2026	22.32	22.92	22.26	22.79	22.79	2.98%	74,289,050
Feb 6, 2026	22.31	22.46	22.06	22.13	22.13	-1.16%	62,186,090
Feb 5, 2026	22.09	22.56	22.00	22.39	22.39	1.22%	71,508,098
Feb 4, 2026	21.67	22.32	21.60	22.12	22.12	1.61%	94,025,210
Feb 3, 2026	22.75	22.80	21.05	21.77	21.77	-4.05%	219,199,800
Feb 2, 2026	22.88	23.58	22.60	22.69	22.69	-1.18%	114,514,000
Jan 30, 2026	23.15	23.37	22.83	22.96	22.96	-1.20%	106,504,565
Jan 29, 2026	22.85	23.31	22.38	23.24	23.24	1.75%	145,323,800
Jan 28, 2026	22.83	23.25	22.76	22.84	22.84	-	98,123,400
Jan 27, 2026	23.17	23.33	22.81	22.84	22.84	-1.76%	86,608,320
Jan 26, 2026	22.75	23.69	22.66	23.25	23.25	2.24%	155,043,400
Jan 23, 2026	22.88	22.99	22.60	22.74	22.74	-0.61%	89,141,770
Jan 22, 2026	22.99	23.20	22.81	22.88	22.88	-0.22%	61,879,110
Jan 21, 2026	23.19	23.26	22.87	22.93	22.93	-1.42%	75,185,920
Jan 20, 2026	22.80	23.40	22.80	23.26	23.26	1.88%	86,000,560
Jan 19, 2026	22.95	23.06	22.71	22.83	22.83	-1.00%	75,455,800
Jan 16, 2026	23.52	23.74	22.92	23.06	23.06	-1.28%	103,266,800
Jan 15, 2026	23.45	23.89	23.18	23.36	23.36	-1.23%	103,426,800
Jan 14, 2026	24.00	24.56	23.49	23.65	23.65	-1.79%	139,760,700
Jan 13, 2026	23.92	24.43	23.87	24.08	24.08	0.71%	111,770,800
Jan 12, 2026	23.88	24.05	23.43	23.91	23.91	-0.17%	143,342,300
Jan 9, 2026	23.90	24.12	23.57	23.95	23.95	-	108,647,963
Jan 8, 2026	24.88	24.88	23.89	23.95	23.95	-5.04%	161,359,528
Jan 7, 2026	25.57	25.66	24.93	25.22	25.22	-1.33%	105,692,558
Jan 6, 2026	24.30	25.75	24.20	25.56	25.56	4.97%	164,243,200
Jan 5, 2026	23.65	24.36	23.62	24.35	24.35	3.22%	106,913,968
Dec 31, 2025	23.56	24.04	23.40	23.59	23.59	0.08%	79,700,120
Dec 30, 2025	23.47	23.84	23.45	23.57	23.57	-0.17%	51,801,110