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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.93	21.21	21.21	21.55	20.92	53.12M
December 03, 2025	21.28	20.93	20.93	21.35	20.89	42.96M
December 02, 2025	21.36	21.21	21.21	21.36	21.03	48.4M
December 01, 2025	21.08	21.4	21.4	21.63	21	71.08M
November 28, 2025	21.01	21.1	21.1	21.24	20.94	42.74M
November 27, 2025	20.94	21	21	21.28	20.94	37.64M
November 26, 2025	20.97	21.04	21.04	21.19	20.78	40.69M
November 25, 2025	20.95	20.94	20.94	21.16	20.91	52.86M
November 24, 2025	20.73	20.88	20.88	21.2	20.42	78.87M
November 21, 2025	21.33	20.64	20.64	21.48	20.62	101.93M
November 20, 2025	22.7	21.59	21.59	22.87	21.52	102.47M
November 19, 2025	22.1	22.16	22.16	22.6	21.96	60.17M
November 18, 2025	21.64	22.17	22.17	22.67	21.55	127.04M
November 17, 2025	22.17	21.64	21.64	22.28	21.5	65.23M
November 14, 2025	22.55	22.17	22.17	22.59	22.15	80.57M
November 13, 2025	22.27	22.84	22.84	22.92	22.21	89.58M
November 12, 2025	22.44	22.3	22.3	22.63	22.18	52.93M
November 11, 2025	22.69	22.45	22.45	22.86	22.3	68.36M
November 10, 2025	22.18	22.69	22.69	22.99	21.98	103.79M
November 07, 2025	22.36	22.25	22.25	22.54	22.1	76.4M
November 06, 2025	21.39	22.46	22.46	22.6	21.31	173.08M
November 05, 2025	21.2	21.26	21.26	21.4	21.16	54.32M
November 04, 2025	21.43	21.43	21.43	21.61	21.36	65.89M
November 03, 2025	21.6	21.53	21.53	21.68	21.18	86.79M
October 31, 2025	22.65	21.72	21.72	22.65	21.72	160.78M
October 30, 2025	22.82	22.75	22.75	23.27	22.7	130.26M
October 29, 2025	22.14	22.96	22.96	23.01	22.11	165.41M
October 28, 2025	22.3	22.18	22.18	22.45	22.08	95.78M
October 27, 2025	22.24	22.45	22.45	22.62	22.03	173.43M
October 24, 2025	21.51	21.8	21.8	21.8	21.41	83.71M
October 23, 2025	21.41	21.49	21.49	21.54	21	81.72M
October 22, 2025	21.7	21.42	21.42	21.82	21.38	87.12M
October 21, 2025	21.62	21.87	21.87	22.15	21.62	111.74M
October 20, 2025	21.88	21.61	21.61	21.95	21.46	82.19M
October 17, 2025	22.02	21.56	21.56	22.32	21.56	127.42M
October 16, 2025	22.01	22.05	22.05	22.75	21.76	186.1M
October 15, 2025	22.23	21.99	21.99	22.66	21.46	232.22M
October 14, 2025	22.49	22.2	22.2	23.19	22.18	171.24M
October 13, 2025	22.51	22.47	22.47	23.15	22.12	187.47M
October 10, 2025	22.17	23.2	23.2	23.65	22.11	279.24M
October 09, 2025	21.61	22.4	22.4	22.5	21.36	212.49M
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

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