Haitong Securities Co., Ltd. - 600837.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	10.41	10.41	10.41	10.41	10.41	0
February 12, 2025	10.41	10.41	10.41	10.41	10.41	0
February 11, 2025	10.41	10.41	10.41	10.41	10.41	0
February 10, 2025	10.41	10.41	10.41	10.41	10.41	0
February 07, 2025	10.41	10.41	10.41	10.41	10.41	0
February 06, 2025	10.41	10.41	10.41	10.41	10.41	0
February 05, 2025	10.57	10.41	10.41	10.71	10.38	92.3M
January 27, 2025	10.82	10.58	10.58	10.82	10.55	57.57M
January 24, 2025	10.24	10.84	10.84	10.95	10.14	110.59M
January 23, 2025	10.64	10.3	10.3	10.79	10.25	98.59M
January 22, 2025	10.78	10.57	10.57	10.81	10.53	82.79M
January 21, 2025	10.76	10.72	10.72	10.8	10.66	29.31M
January 20, 2025	10.72	10.72	10.72	10.87	10.62	49.63M
January 17, 2025	10.49	10.56	10.56	10.61	10.45	24.74M
January 16, 2025	10.62	10.54	10.54	10.7	10.49	32.68M
January 15, 2025	10.59	10.58	10.58	10.63	10.53	33.23M
January 14, 2025	10.37	10.65	10.65	10.68	10.37	51.5M
January 13, 2025	10.35	10.37	10.37	10.43	10.28	24.64M
January 10, 2025	10.51	10.42	10.42	10.67	10.42	36.01M
January 09, 2025	10.6	10.57	10.57	10.7	10.55	24.8M
January 08, 2025	10.67	10.66	10.66	10.71	10.44	40.98M
January 07, 2025	10.52	10.72	10.72	10.79	10.51	45.21M
January 06, 2025	10.33	10.56	10.56	10.6	10.27	61.44M
January 03, 2025	10.73	10.4	10.4	10.75	10.38	55.5M
January 02, 2025	11.13	10.68	10.68	11.13	10.59	83.74M
December 31, 2024	11.42	11.12	11.12	11.51	11.11	79.88M
December 30, 2024	11.36	11.41	11.41	11.44	11.34	54.66M
December 27, 2024	11.33	11.34	11.34	11.56	11.32	88.45M
December 26, 2024	11.41	11.33	11.33	11.42	11.3	45.96M
December 25, 2024	11.5	11.42	11.42	11.51	11.32	42.87M
December 24, 2024	11.35	11.5	11.5	11.53	11.28	61.31M
December 23, 2024	11.41	11.31	11.31	11.45	11.3	35.97M
December 20, 2024	11.37	11.39	11.39	11.48	11.36	36.26M
December 19, 2024	11.36	11.42	11.42	11.45	11.31	33.4M
December 18, 2024	11.45	11.43	11.43	11.5	11.4	30.9M
December 17, 2024	11.4	11.43	11.43	11.53	11.36	39.86M
December 16, 2024	11.58	11.44	11.44	11.65	11.4	46.43M
December 13, 2024	11.7	11.53	11.53	11.71	11.52	71.37M
December 12, 2024	11.69	11.78	11.78	11.88	11.6	73.15M
December 11, 2024	11.6	11.66	11.66	11.74	11.6	50.46M
December 10, 2024	12.03	11.63	11.63	12.1	11.61	112.26M
December 09, 2024	11.7	11.54	11.54	11.72	11.39	83.53M
December 06, 2024	11.58	11.72	11.72	11.82	11.56	101.69M
December 05, 2024	11.57	11.58	11.58	11.7	11.53	67.52M
December 04, 2024	11.6	11.46	11.46	11.61	11.41	62.2M
December 03, 2024	11.51	11.64	11.64	11.71	11.45	84.75M
December 02, 2024	11.36	11.51	11.51	11.57	11.34	64.21M
November 29, 2024	11.25	11.41	11.41	11.68	11.23	92.01M
November 28, 2024	11.41	11.29	11.29	11.43	11.28	52.97M
November 27, 2024	11.25	11.4	11.4	11.42	11.19	63.15M
November 26, 2024	11.24	11.22	11.22	11.43	11.19	53.17M
November 25, 2024	11.33	11.27	11.27	11.38	11.1	81.87M
November 22, 2024	11.92	11.32	11.32	11.94	11.3	104.51M
November 21, 2024	11.89	11.73	11.73	11.91	11.68	93.84M
November 20, 2024	11.68	11.66	11.66	11.72	11.6	64.97M
November 19, 2024	11.59	11.71	11.71	11.75	11.49	69.3M
November 18, 2024	11.69	11.57	11.57	11.83	11.47	95.36M
November 15, 2024	12	11.62	11.62	12.11	11.61	102.66M
November 14, 2024	12.17	12.01	12.01	12.32	12	95.93M
November 13, 2024	12.13	12.21	12.21	12.29	12.05	97.78M

Haitong Securities Co., Ltd. (600837.SS) SHH