Huatai Securities Co., Ltd. - 601688.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	21.73	21.77	21.77	22.05	21.26	267.68M
September 29, 2025	19.76	21.77	21.77	21.77	19.75	298.63M
September 26, 2025	19.68	19.79	19.79	20.04	19.63	61.79M
September 25, 2025	19.65	19.7	19.7	20	19.56	69.14M
September 24, 2025	19.51	19.61	19.61	19.75	19.36	75.94M
September 23, 2025	19.76	19.51	19.51	19.84	19.4	77.17M
September 22, 2025	19.58	19.89	19.89	19.93	19.5	67.94M
September 19, 2025	19.66	19.52	19.52	19.77	19.48	70.62M
September 18, 2025	20.32	19.64	19.64	20.32	19.47	156.64M
September 17, 2025	20.33	20.27	20.27	20.43	20.16	89.53M
September 16, 2025	20.59	20.29	20.29	20.65	20.19	83.03M
September 15, 2025	20.75	20.56	20.56	20.83	20.42	80.86M
September 12, 2025	21.18	20.78	20.78	21.3	20.69	85.5M
September 11, 2025	20.48	21.17	21.17	21.27	20.38	102.22M
September 10, 2025	20.74	20.46	20.46	20.75	20.4	56.79M
September 09, 2025	20.29	20.65	20.65	21.19	20.24	121.29M
September 08, 2025	20.43	20.23	20.23	20.54	20.08	80.25M
September 05, 2025	20.26	20.42	20.42	20.48	20.12	74.3M
September 04, 2025	20.55	20.27	20.27	20.58	19.97	108.51M
September 03, 2025	21.18	20.56	20.56	21.25	20.38	93.62M
September 02, 2025	21.37	21.08	21.08	21.47	20.91	98.1M
September 01, 2025	21.95	21.35	21.35	21.97	21.3	110.64M
August 29, 2025	21.95	21.68	21.68	22.31	21.62	117.69M
August 28, 2025	21.36	21.91	21.91	21.93	21.29	104.43M
August 27, 2025	22.18	21.41	21.41	22.32	21.4	128.22M
August 26, 2025	22.29	22.16	22.16	22.55	22.06	74.56M
August 25, 2025	22.45	22.33	22.33	22.69	22.01	141.92M
August 22, 2025	21.26	22.15	22.15	22.19	21.22	131.72M
August 21, 2025	21.7	21.31	21.31	21.8	21.23	70.55M
August 20, 2025	21.18	21.57	21.57	21.6	21.06	85.8M
August 19, 2025	21.51	21.23	21.23	21.84	21.21	102.57M
August 18, 2025	21.88	21.43	21.43	21.99	21.43	195.59M
August 15, 2025	21.47	21.75	21.75	22.12	21.18	216.3M
August 14, 2025	21.17	21.84	21.47	22.29	21.17	215.98M
August 13, 2025	20.47	21.12	20.76	21.85	20.47	191.76M
August 12, 2025	20.37	20.47	20.12	20.55	20.26	67.2M
August 11, 2025	20.24	20.29	19.95	20.49	20.2	69.78M
August 08, 2025	20.23	20.25	19.91	20.41	20.07	55.7M
August 07, 2025	20.4	20.26	19.92	20.55	20.11	54.84M
August 06, 2025	19.9	20.38	20.03	20.4	19.82	100.89M
August 05, 2025	19.84	19.9	19.56	19.98	19.65	75.42M
August 04, 2025	19.73	19.77	19.44	19.89	19.65	65.82M
August 01, 2025	20	19.84	19.5	20.24	19.79	81.19M
July 31, 2025	20.22	20.05	19.71	20.63	19.87	117.15M
July 30, 2025	20.44	20.43	20.08	20.75	20.2	96.75M
July 29, 2025	20.38	20.59	20.24	20.66	19.97	125.33M
July 28, 2025	19.95	20.48	20.13	20.88	19.9	131.81M
July 25, 2025	20.25	19.89	19.55	20.25	19.82	89.07M
July 24, 2025	19.48	20.15	19.81	20.28	19.43	159.82M
July 23, 2025	19.04	19.51	19.18	19.83	19.04	160.45M
July 22, 2025	19.06	19.01	19.01	19.22	18.8	66.36M
July 21, 2025	18.56	19.07	19.07	19.13	18.48	114.61M
July 18, 2025	18.27	18.49	18.49	18.57	18.26	62.85M
July 17, 2025	18.15	18.27	18.27	18.31	18.08	38.42M
July 16, 2025	18.21	18.12	18.12	18.29	18.02	42.87M
July 15, 2025	18.37	18.25	18.25	18.46	18.14	49.73M
July 14, 2025	18.44	18.31	18.31	18.51	18.29	58.2M
July 11, 2025	18.24	18.43	18.43	18.7	18.21	128.7M
July 10, 2025	17.97	18.21	18.21	18.29	17.97	60.95M
July 09, 2025	18.25	18.02	18.02	18.34	17.99	54.07M

Huatai Securities Co., Ltd. (601688.SS) SHH