Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	19.06	19.13	18.75	18.90	18.90	-1.05%	70,046,940
Aug 18, 2026	19.35	19.35	19.05	19.10	19.10	-1.39%	60,176,290
Aug 17, 2026	19.39	19.46	19.18	19.37	19.37	-0.10%	72,415,637
Aug 14, 2026	19.56	19.66	19.36	19.39	19.39	-0.87%	47,334,528
Aug 13, 2026	19.39	19.71	19.36	19.56	19.56	0.88%	75,989,663
Aug 12, 2026	19.20	19.46	19.11	19.39	19.39	0.83%	60,346,746
Aug 11, 2026	19.40	19.49	19.20	19.23	19.23	-0.83%	50,698,511
Aug 10, 2026	19.30	19.45	19.30	19.39	19.39	0.57%	49,168,396
Aug 7, 2026	19.47	19.47	19.16	19.28	19.28	-1.08%	84,708,280
Aug 6, 2026	19.70	19.77	19.40	19.49	19.49	-1.42%	67,599,926
Aug 5, 2026	19.61	19.86	19.51	19.77	19.77	0.87%	68,101,137
Aug 4, 2026	19.64	19.75	19.54	19.60	19.60	-	51,490,778
Aug 3, 2026	19.50	19.62	19.41	19.60	19.60	-0.10%	47,745,321
Jul 31, 2026	19.69	19.81	19.56	19.62	19.62	-0.41%	91,914,179
Jul 30, 2026	19.97	20.24	19.51	19.70	19.70	-2.28%	125,956,700
Jul 29, 2026	20.10	20.34	19.87	20.16	20.16	0.35%	65,057,895
Jul 28, 2026	20.10	20.14	19.82	20.09	20.09	-0.94%	52,607,950
Jul 27, 2026	20.60	20.60	20.02	20.28	20.28	-0.59%	49,081,254
Jul 24, 2026	20.77	20.80	20.25	20.40	20.40	-2.16%	59,211,680
Jul 23, 2026	20.63	20.90	20.42	20.85	20.85	1.07%	54,189,940
Jul 22, 2026	20.42	20.76	20.36	20.63	20.63	-	55,656,740
Jul 21, 2026	20.85	20.86	20.28	20.63	20.63	0.78%	80,330,710
Jul 20, 2026	19.98	20.57	19.92	20.47	20.47	3.02%	92,486,647
Jul 17, 2026	20.32	20.49	19.86	19.87	19.87	-2.41%	78,664,550
Jul 16, 2026	20.39	20.66	20.22	20.36	20.36	-1.31%	65,709,931
Jul 15, 2026	20.12	20.86	20.10	20.63	20.63	2.74%	96,803,130
Jul 14, 2026	19.68	20.09	19.55	20.08	20.08	1.41%	68,391,945
Jul 13, 2026	20.18	20.25	19.77	19.80	19.80	-1.88%	72,055,964
Jul 10, 2026	20.30	20.50	19.85	20.18	20.18	-1.03%	70,010,674
Jul 9, 2026	20.06	20.46	19.77	20.39	20.39	1.80%	83,902,273
Jul 8, 2026	20.60	20.72	20.00	20.03	20.03	-2.96%	83,295,675
Jul 7, 2026	21.24	21.28	20.56	20.64	20.64	-3.14%	80,684,282
Jul 6, 2026	21.56	21.85	21.17	21.31	21.31	0.57%	98,842,160
Jul 3, 2026	21.17	21.39	20.92	21.19	21.19	0.76%	103,147,790
Jul 2, 2026	21.43	21.68	20.95	21.03	21.03	-2.82%	123,694,289
Jul 1, 2026	20.60	21.90	20.36	21.64	21.64	4.95%	196,796,725
Jun 30, 2026	20.74	20.91	20.43	20.62	20.62	-1.15%	100,572,742
Jun 29, 2026	20.48	21.11	20.39	20.86	20.86	2.20%	125,671,998
Jun 26, 2026	21.33	21.50	20.39	20.41	20.41	-4.63%	148,187,800
Jun 25, 2026	20.80	21.55	20.50	21.40	21.40	2.59%	176,150,166
Jun 24, 2026	21.10	21.54	20.72	20.86	20.86	-1.79%	141,428,600
Jun 23, 2026	21.20	22.01	21.05	21.24	21.24	-0.23%	242,678,516
Jun 22, 2026	19.50	21.38	19.45	21.29	21.29	8.90%	253,566,100
Jun 18, 2026	20.28	20.38	19.54	19.55	19.55	-4.17%	156,052,600
Jun 17, 2026	20.45	20.69	20.22	20.40	20.40	-0.24%	93,750,310
Jun 16, 2026	20.09	20.75	20.06	20.45	20.45	0.44%	131,420,200
Jun 15, 2026	20.03	20.90	19.97	20.36	20.36	1.95%	213,921,800
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