Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.27	20.07	19.10	19.97	19.97	3.53%	234,206,548
Jun 11, 2026	19.25	19.68	19.01	19.29	19.29	-0.41%	122,130,111
Jun 10, 2026	18.67	19.44	18.58	19.37	19.37	3.14%	151,660,895
Jun 9, 2026	18.66	18.91	18.43	18.78	18.78	0.21%	74,865,358
Jun 8, 2026	18.60	19.04	18.55	18.74	18.74	-0.58%	95,840,209
Jun 5, 2026	19.03	19.41	18.75	18.85	18.85	-1.36%	100,903,570
Jun 4, 2026	19.00	19.53	18.83	19.11	19.11	-0.05%	102,843,663
Jun 3, 2026	18.59	19.38	18.34	19.12	19.12	2.74%	156,756,300
Jun 2, 2026	18.53	18.71	18.25	18.61	18.61	0.43%	97,012,520
Jun 1, 2026	18.40	18.77	18.24	18.53	18.53	1.93%	113,541,451
May 29, 2026	18.11	18.53	18.05	18.18	18.18	0.78%	116,522,000
May 28, 2026	18.48	18.55	17.92	18.04	18.04	-2.43%	99,163,801
May 27, 2026	18.60	18.92	18.43	18.49	18.49	-1.07%	84,579,894
May 26, 2026	18.38	18.99	18.30	18.69	18.69	1.41%	109,930,351
May 25, 2026	18.29	18.55	18.20	18.43	18.43	1.49%	77,451,280
May 22, 2026	18.80	18.87	18.10	18.16	18.16	-2.68%	130,374,680
May 21, 2026	18.65	19.44	18.62	18.66	18.66	0.48%	164,752,034
May 20, 2026	18.59	18.71	18.37	18.57	18.57	-0.70%	74,321,110
May 19, 2026	18.35	18.87	18.12	18.70	18.70	1.80%	95,331,105
May 18, 2026	18.32	18.60	18.24	18.37	18.37	-0.81%	71,779,807
May 15, 2026	19.10	19.17	18.45	18.52	18.52	-3.04%	133,480,285
May 14, 2026	19.58	19.72	19.10	19.10	19.10	-1.95%	138,921,937
May 13, 2026	19.62	19.76	19.25	19.48	19.48	-1.22%	140,918,900
May 12, 2026	19.34	19.92	19.28	19.72	19.72	1.81%	208,445,353
May 11, 2026	19.07	19.65	19.02	19.37	19.37	1.36%	185,030,058
May 8, 2026	19.24	19.31	19.06	19.11	19.11	-1.14%	69,927,194
May 7, 2026	19.49	19.52	19.12	19.33	19.33	-	89,059,906
May 6, 2026	19.29	19.59	19.22	19.33	19.33	0.94%	128,599,913
Apr 30, 2026	19.40	19.62	19.13	19.15	19.15	-0.73%	119,316,167
Apr 29, 2026	19.20	19.36	19.03	19.29	19.29	0.10%	90,833,782
Apr 28, 2026	18.85	19.59	18.85	19.27	19.27	2.72%	158,817,665
Apr 27, 2026	18.82	19.12	18.72	18.76	18.76	-0.11%	70,275,425
Apr 24, 2026	19.02	19.05	18.61	18.78	18.78	-1.57%	65,206,190
Apr 23, 2026	19.30	19.46	19.01	19.08	19.08	-1.55%	72,118,783
Apr 22, 2026	18.90	19.74	18.85	19.38	19.38	2.22%	142,410,300
Apr 21, 2026	18.92	19.08	18.79	18.96	18.96	-0.05%	50,173,550
Apr 20, 2026	19.08	19.14	18.87	18.97	18.97	-0.52%	67,962,280
Apr 17, 2026	18.98	19.18	18.87	19.07	19.07	0.32%	71,153,067
Apr 16, 2026	19.00	19.23	18.92	19.01	19.01	0.74%	99,583,330
Apr 15, 2026	19.01	19.14	18.81	18.87	18.87	-0.32%	71,782,260
Apr 14, 2026	19.01	19.18	18.70	18.93	18.93	-0.05%	85,028,998
Apr 13, 2026	18.61	19.14	18.52	18.94	18.94	1.18%	86,870,060
Apr 10, 2026	18.27	19.23	18.27	18.72	18.72	4.41%	172,664,800
Apr 9, 2026	18.11	18.15	17.86	17.93	17.93	-2.08%	50,511,801
Apr 8, 2026	17.98	18.46	17.91	18.31	18.31	4.09%	112,359,931
Apr 7, 2026	17.67	17.74	17.54	17.59	17.59	-0.45%	38,085,570
Apr 3, 2026	17.86	17.90	17.64	17.67	17.67	-0.28%	36,304,470
Apr 2, 2026	18.14	18.14	17.61	17.72	17.72	-2.64%	71,076,170
Apr 1, 2026	18.12	18.40	18.04	18.20	18.20	2.25%	77,422,170
Mar 31, 2026	18.17	18.29	17.79	17.80	17.80	-2.25%	92,808,750