Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	19.30	19.59	19.22	19.52	19.52	1.04%	37,072,709
Sep 9, 2026	19.22	19.35	19.17	19.32	19.32	0.26%	27,173,340
Sep 8, 2026	19.42	19.50	19.20	19.27	19.27	-0.52%	35,554,460
Sep 7, 2026	19.60	19.67	19.37	19.37	19.37	-0.97%	46,016,670
Sep 4, 2026	19.54	19.76	19.51	19.56	19.56	0.31%	55,880,446
Sep 3, 2026	19.25	19.64	19.25	19.50	19.50	1.46%	51,054,445
Sep 2, 2026	19.48	19.55	19.20	19.22	19.22	-1.84%	47,390,070
Sep 1, 2026	19.40	19.69	19.35	19.58	19.58	0.82%	54,693,809
Aug 31, 2026	19.35	19.50	19.25	19.42	19.42	0.05%	52,771,360
Aug 28, 2026	19.26	19.52	19.17	19.41	19.41	0.57%	57,432,316
Aug 27, 2026	19.05	19.34	19.00	19.30	19.30	0.84%	63,402,550
Aug 26, 2026	18.53	19.18	18.52	19.14	19.14	2.96%	91,693,983
Aug 25, 2026	18.65	18.72	18.46	18.59	18.59	-0.27%	34,631,709
Aug 24, 2026	18.57	18.76	18.47	18.64	18.64	0.22%	45,134,832
Aug 21, 2026	18.40	18.61	18.33	18.60	18.60	1.42%	43,624,061
Aug 20, 2026	18.83	18.90	18.65	18.74	18.34	-0.85%	57,408,830
Aug 19, 2026	19.06	19.13	18.75	18.90	18.50	-1.05%	70,046,948
Aug 18, 2026	19.35	19.35	19.05	19.10	18.69	-1.39%	60,176,298
Aug 17, 2026	19.39	19.46	19.18	19.37	18.96	-0.10%	72,415,637
Aug 14, 2026	19.56	19.66	19.36	19.39	18.98	-0.87%	47,334,528
Aug 13, 2026	19.39	19.71	19.36	19.56	19.14	0.88%	75,989,663
Aug 12, 2026	19.20	19.46	19.11	19.39	18.98	0.83%	60,346,746
Aug 11, 2026	19.40	19.49	19.20	19.23	18.82	-0.83%	50,698,511
Aug 10, 2026	19.30	19.45	19.30	19.39	18.98	0.57%	49,168,396
Aug 7, 2026	19.47	19.47	19.16	19.28	18.87	-1.08%	84,708,280
Aug 6, 2026	19.70	19.77	19.40	19.49	19.07	-1.42%	67,599,926
Aug 5, 2026	19.61	19.86	19.51	19.77	19.35	0.87%	68,101,137
Aug 4, 2026	19.64	19.75	19.54	19.60	19.18	-	51,490,778
Aug 3, 2026	19.50	19.62	19.41	19.60	19.18	-0.10%	47,745,321
Jul 31, 2026	19.69	19.81	19.56	19.62	19.20	-0.41%	91,914,179
Jul 30, 2026	19.97	20.24	19.51	19.70	19.28	-2.28%	125,956,709
Jul 29, 2026	20.10	20.34	19.87	20.16	19.73	0.35%	65,057,895
Jul 28, 2026	20.10	20.14	19.82	20.09	19.66	-0.94%	52,607,951
Jul 27, 2026	20.60	20.60	20.02	20.28	19.85	-0.59%	49,081,254
Jul 24, 2026	20.77	20.80	20.25	20.40	19.96	-2.16%	59,211,683
Jul 23, 2026	20.63	20.90	20.42	20.85	20.40	1.07%	54,189,949
Jul 22, 2026	20.42	20.76	20.36	20.63	20.19	-	55,656,742
Jul 21, 2026	20.85	20.86	20.28	20.63	20.19	0.78%	80,330,716
Jul 20, 2026	19.98	20.57	19.92	20.47	20.03	3.02%	92,486,647
Jul 17, 2026	20.32	20.49	19.86	19.87	19.45	-2.41%	78,664,553
Jul 16, 2026	20.39	20.66	20.22	20.36	19.93	-1.31%	65,709,931
Jul 15, 2026	20.12	20.86	20.10	20.63	20.19	2.74%	96,803,137
Jul 14, 2026	19.68	20.09	19.55	20.08	19.65	1.41%	68,391,945
Jul 13, 2026	20.18	20.25	19.77	19.80	19.38	-1.88%	72,055,964
Jul 10, 2026	20.30	20.50	19.85	20.18	19.75	-1.03%	70,010,674
Jul 9, 2026	20.06	20.46	19.77	20.39	19.95	1.80%	83,902,273
Jul 8, 2026	20.60	20.72	20.00	20.03	19.60	-2.96%	83,295,675
Jul 7, 2026	21.24	21.28	20.56	20.64	20.20	-3.14%	80,684,282
Jul 6, 2026	21.56	21.85	21.17	21.31	20.86	0.57%	98,842,160
Jul 3, 2026	21.17	21.39	20.92	21.19	20.74	0.76%	103,147,790