Shanghai - Delayed Quote CNY

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

14.24 +0.93 (+6.99%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.85 14.30 13.62 14.24 14.24 170,805,713
Apr 25, 2024 13.24 13.37 13.15 13.31 13.31 46,592,681
Apr 24, 2024 13.32 13.38 13.21 13.28 13.28 44,652,100
Apr 23, 2024 13.51 13.52 13.32 13.32 13.32 42,282,642
Apr 22, 2024 13.50 13.63 13.41 13.47 13.47 50,547,948
Apr 19, 2024 13.56 13.70 13.48 13.52 13.52 51,416,211
Apr 18, 2024 13.43 13.84 13.41 13.63 13.63 81,949,289
Apr 17, 2024 13.24 13.50 13.14 13.50 13.50 77,337,066
Apr 16, 2024 13.25 13.43 13.21 13.25 13.25 69,162,366
Apr 15, 2024 13.10 13.45 12.93 13.33 13.33 90,686,131
Apr 12, 2024 13.44 13.48 13.08 13.10 13.10 70,714,294
Apr 11, 2024 13.44 13.59 13.40 13.42 13.42 54,775,699
Apr 10, 2024 13.90 13.93 13.48 13.51 13.51 68,853,085
Apr 9, 2024 13.98 14.11 13.88 13.88 13.88 39,433,065
Apr 8, 2024 14.00 14.18 13.81 13.98 13.98 55,038,521
Apr 3, 2024 14.21 14.27 14.08 14.12 14.12 45,276,020
Apr 2, 2024 14.28 14.35 14.21 14.27 14.27 48,919,827
Apr 1, 2024 14.19 14.31 14.15 14.26 14.26 48,473,014
Mar 29, 2024 13.98 14.03 13.89 14.04 14.04 33,163,793
Mar 28, 2024 13.75 13.96 13.72 13.82 13.82 45,238,120
Mar 27, 2024 13.90 13.95 13.75 13.75 13.75 37,351,518
Mar 26, 2024 13.84 13.96 13.83 13.95 13.95 38,233,775
Mar 25, 2024 14.13 14.16 13.83 13.83 13.83 76,796,247
Mar 22, 2024 14.41 14.44 14.15 14.24 14.24 53,591,104
Mar 21, 2024 14.44 14.60 14.41 14.45 14.45 47,744,525
Mar 20, 2024 14.33 14.44 14.29 14.40 14.40 38,887,082
Mar 19, 2024 14.58 14.58 14.31 14.34 14.34 58,510,483
Mar 18, 2024 14.34 14.75 14.32 14.59 14.59 87,191,073
Mar 15, 2024 14.22 14.31 14.12 14.27 14.27 46,173,026
Mar 14, 2024 14.36 14.51 14.15 14.24 14.24 60,731,217
Mar 13, 2024 14.72 14.72 14.35 14.38 14.38 74,573,041
Mar 12, 2024 14.69 14.76 14.58 14.70 14.70 58,328,277
Mar 11, 2024 14.44 14.64 14.41 14.64 14.64 50,025,819
Mar 8, 2024 14.43 14.51 14.35 14.44 14.44 35,533,161
Mar 7, 2024 14.50 14.64 14.35 14.40 14.40 48,600,664
Mar 6, 2024 14.60 14.72 14.44 14.53 14.53 45,865,817
Mar 5, 2024 14.55 14.72 14.49 14.60 14.60 50,089,093
Mar 4, 2024 14.85 14.86 14.56 14.64 14.64 60,210,616
Mar 1, 2024 14.53 14.82 14.48 14.82 14.82 81,617,532
Feb 29, 2024 14.31 14.57 14.28 14.54 14.54 71,348,585
Feb 28, 2024 14.58 14.81 14.35 14.35 14.35 89,108,110
Feb 27, 2024 14.38 14.54 14.31 14.54 14.54 51,834,487
Feb 26, 2024 14.51 14.58 14.38 14.39 14.39 52,959,493
Feb 23, 2024 14.58 14.69 14.49 14.56 14.56 57,207,455
Feb 22, 2024 14.31 14.64 14.29 14.55 14.55 67,772,228
Feb 21, 2024 14.16 14.65 14.10 14.38 14.38 94,075,068
Feb 20, 2024 13.95 14.42 13.90 14.27 14.27 67,089,330
Feb 19, 2024 14.24 14.25 13.85 14.01 14.01 74,084,777
Feb 8, 2024 14.10 14.43 14.07 14.21 14.21 80,187,937
Feb 7, 2024 13.90 14.04 13.82 13.99 13.99 74,594,036
Feb 6, 2024 13.14 13.92 13.10 13.92 13.92 82,497,564
Feb 5, 2024 13.18 13.43 12.92 13.22 13.22 69,287,470
Feb 2, 2024 13.92 13.93 13.01 13.37 13.37 87,023,956
Feb 1, 2024 13.66 14.05 13.60 13.87 13.87 57,319,887
Jan 31, 2024 13.83 13.99 13.69 13.74 13.74 50,166,848
Jan 30, 2024 14.09 14.20 13.92 13.92 13.92 53,677,478
Jan 29, 2024 14.28 14.34 14.06 14.17 14.17 70,946,921
Jan 26, 2024 14.20 14.37 14.10 14.28 14.28 76,161,526
Jan 25, 2024 14.05 14.37 14.01 14.26 14.26 104,090,097
Jan 24, 2024 13.73 14.26 13.52 14.16 14.16 101,910,430
Jan 23, 2024 13.45 13.75 13.30 13.63 13.63 55,571,123
Jan 22, 2024 13.63 13.82 13.30 13.48 13.48 74,653,795
Jan 19, 2024 13.59 13.73 13.46 13.65 13.65 37,007,170
Jan 18, 2024 13.50 13.72 13.20 13.66 13.66 63,606,531
Jan 17, 2024 13.66 13.78 13.54 13.55 13.55 39,224,941
Jan 16, 2024 13.50 13.71 13.46 13.71 13.71 38,944,331
Jan 15, 2024 13.58 13.68 13.46 13.54 13.54 29,655,299
Jan 12, 2024 13.59 13.80 13.54 13.61 13.61 25,190,061
Jan 11, 2024 13.48 13.68 13.43 13.64 13.64 32,352,660
Jan 10, 2024 13.55 13.60 13.41 13.51 13.51 28,506,002
Jan 9, 2024 13.55 13.60 13.35 13.47 13.47 32,589,921
Jan 8, 2024 13.76 13.81 13.50 13.52 13.52 44,502,203
Jan 5, 2024 13.80 14.03 13.73 13.82 13.82 52,181,810
Jan 4, 2024 13.88 13.88 13.70 13.84 13.84 36,305,181
Jan 3, 2024 13.73 13.97 13.71 13.90 13.90 40,425,165
Jan 2, 2024 13.95 13.98 13.72 13.73 13.73 45,524,188
Dec 29, 2023 13.92 14.01 13.89 13.95 13.95 41,693,795
Dec 28, 2023 13.76 14.05 13.71 13.96 13.96 61,406,795
Dec 27, 2023 13.55 13.83 13.50 13.77 13.77 44,690,163
Dec 26, 2023 13.72 13.76 13.55 13.59 13.59 29,473,746
Dec 25, 2023 13.77 13.87 13.63 13.71 13.71 39,179,280
Dec 22, 2023 13.96 14.01 13.82 13.87 13.87 36,431,732
Dec 21, 2023 13.70 14.02 13.66 13.96 13.96 53,827,673
Dec 20, 2023 14.09 14.12 13.72 13.74 13.74 60,245,496
Dec 19, 2023 14.03 14.15 13.96 14.12 14.12 35,441,143
Dec 18, 2023 14.04 14.22 13.88 14.02 14.02 41,290,803
Dec 15, 2023 14.25 14.25 13.99 14.07 14.07 52,923,278
Dec 14, 2023 14.22 14.30 14.12 14.18 14.18 38,530,163
Dec 13, 2023 14.35 14.35 14.15 14.16 14.16 40,865,379
Dec 12, 2023 14.29 14.45 14.23 14.39 14.39 39,699,368
Dec 11, 2023 14.09 14.37 13.99 14.35 14.35 49,695,178
Dec 8, 2023 14.27 14.28 14.11 14.14 14.14 40,880,556
Dec 7, 2023 14.24 14.35 14.15 14.28 14.28 31,153,372
Dec 6, 2023 14.33 14.41 14.23 14.25 14.25 32,673,002
Dec 5, 2023 14.43 14.53 14.31 14.34 14.34 33,839,344
Dec 4, 2023 14.55 14.61 14.40 14.47 14.47 42,537,782
Dec 1, 2023 14.33 14.54 14.30 14.47 14.47 50,028,884
Nov 30, 2023 14.35 14.52 14.23 14.33 14.33 58,901,039
Nov 29, 2023 14.82 14.85 14.34 14.38 14.38 87,164,039
Nov 28, 2023 14.97 15.02 14.76 14.81 14.81 46,518,950
Nov 27, 2023 15.28 15.28 14.91 15.01 15.01 47,988,879
Nov 24, 2023 15.46 15.46 15.21 15.26 15.26 54,795,603
Nov 23, 2023 15.70 15.76 15.38 15.49 15.49 63,859,322
Nov 22, 2023 15.77 15.83 15.70 15.71 15.71 25,493,876
Nov 21, 2023 15.78 16.03 15.73 15.83 15.83 56,030,780
Nov 20, 2023 15.83 15.84 15.64 15.73 15.73 41,800,158
Nov 17, 2023 15.91 15.97 15.73 15.84 15.84 43,431,705
Nov 16, 2023 16.10 16.15 15.96 15.96 15.96 29,633,947
Nov 15, 2023 16.26 16.40 16.04 16.10 16.10 55,148,226
Nov 14, 2023 16.27 16.60 16.10 16.17 16.17 64,767,768
Nov 13, 2023 16.30 16.37 16.13 16.22 16.22 33,826,480
Nov 10, 2023 16.22 16.39 16.20 16.30 16.30 34,279,588
Nov 9, 2023 16.38 16.42 16.20 16.29 16.29 42,950,397
Nov 8, 2023 16.60 16.64 16.32 16.42 16.42 47,177,475
Nov 7, 2023 16.59 16.89 16.57 16.68 16.68 52,266,521
Nov 6, 2023 16.88 16.96 16.39 16.76 16.76 119,788,855
Nov 3, 2023 16.09 16.53 15.95 16.36 16.36 74,140,793
Nov 2, 2023 16.02 16.32 16.02 16.10 16.10 47,686,193
Nov 1, 2023 16.05 16.27 15.97 16.05 16.05 48,693,395
Oct 31, 2023 15.80 16.20 15.68 16.03 16.03 66,509,163
Oct 30, 2023 15.73 15.79 15.41 15.56 15.56 52,262,446
Oct 27, 2023 15.70 15.92 15.43 15.82 15.82 48,281,271
Oct 26, 2023 15.86 15.94 15.65 15.87 15.87 29,190,654
Oct 25, 2023 15.98 16.14 15.80 15.97 15.97 55,406,649
Oct 24, 2023 15.38 15.96 15.26 15.80 15.80 54,713,356
Oct 23, 2023 15.60 15.61 15.20 15.30 15.30 37,902,026
Oct 20, 2023 15.74 15.88 15.60 15.68 15.68 36,725,365
Oct 19, 2023 15.88 16.01 15.77 15.80 15.80 33,872,381
Oct 18, 2023 15.90 16.11 15.90 16.00 16.00 33,140,768
Oct 17, 2023 15.64 16.18 15.53 15.99 15.99 61,442,772
Oct 16, 2023 15.53 15.70 15.47 15.59 15.59 28,719,202
Oct 13, 2023 15.45 15.59 15.30 15.54 15.54 34,682,826
Oct 12, 2023 15.80 15.96 15.53 15.61 15.61 39,149,009
Oct 11, 2023 15.73 15.83 15.54 15.60 15.60 37,531,726
Oct 10, 2023 15.81 15.84 15.61 15.65 15.65 29,763,301
Oct 9, 2023 15.61 15.82 15.32 15.78 15.78 47,509,663
Sep 28, 2023 16.31 16.44 15.60 15.81 15.81 98,032,770
Sep 27, 2023 16.33 16.45 16.19 16.31 16.31 34,929,255
Sep 26, 2023 16.29 16.48 16.22 16.34 16.34 36,509,638
Sep 25, 2023 16.66 16.66 15.92 16.25 16.25 78,055,646
Sep 22, 2023 16.29 16.86 16.27 16.80 16.80 68,912,086
Sep 21, 2023 16.41 16.62 16.33 16.35 16.35 33,334,985
Sep 20, 2023 16.44 16.54 16.31 16.48 16.48 30,156,476
Sep 19, 2023 16.38 16.53 16.25 16.39 16.39 36,945,175
Sep 18, 2023 16.22 16.42 16.09 16.38 16.38 30,939,217
Sep 15, 2023 16.68 16.79 16.18 16.24 16.24 60,484,071
Sep 14, 2023 16.56 16.68 16.45 16.63 16.63 51,245,910
Sep 13, 2023 16.61 16.75 16.31 16.47 16.47 42,797,317
Sep 12, 2023 16.88 16.88 16.57 16.60 16.60 43,088,398
Sep 11, 2023 16.26 17.03 16.20 16.74 16.74 86,538,558
Sep 8, 2023 16.02 16.34 15.99 16.26 16.26 39,515,238
Sep 7, 2023 16.20 16.40 16.12 16.15 16.15 47,976,038
Sep 6, 2023 16.30 16.30 16.01 16.23 16.23 57,271,787
Sep 5, 2023 16.41 16.54 16.25 16.33 16.33 50,554,220
Sep 4, 2023 16.19 16.70 16.17 16.48 16.48 87,742,841
Sep 1, 2023 15.91 16.35 15.91 16.16 16.16 67,465,045
Aug 31, 2023 16.16 16.31 15.80 15.88 15.88 72,100,589
Aug 30, 2023 16.48 16.50 16.11 16.12 16.12 104,403,895
Aug 29, 2023 16.60 16.88 16.33 16.56 16.56 152,852,991
Aug 28, 2023 18.54 18.54 16.80 16.89 16.89 302,934,511
Aug 25, 2023 16.60 16.97 16.53 16.85 16.85 77,159,628
Aug 24, 2023 16.52 17.03 16.50 16.67 16.67 84,824,071
Aug 23, 2023 16.70 16.80 16.38 16.38 16.38 70,199,000
Aug 22, 2023 16.36 16.87 16.26 16.70 16.70 108,519,145
Aug 21, 2023 17.17 17.17 16.17 16.20 16.20 187,655,327
Aug 18, 2023 17.39 17.77 17.24 17.24 17.24 102,720,794
Aug 17, 2023 17.21 17.40 16.89 17.19 17.19 122,802,987
Aug 16, 2023 17.21 17.75 17.01 17.26 17.26 96,191,314
Aug 15, 2023 17.00 17.47 17.00 17.35 17.35 123,068,929
Aug 14, 2023 16.50 17.20 16.43 16.96 16.96 116,034,905
Aug 11, 2023 0.45 Dividend
Aug 11, 2023 17.58 17.67 16.86 17.00 17.00 129,360,365
Aug 10, 2023 17.92 18.05 17.66 17.98 17.53 92,459,439
Aug 9, 2023 17.71 18.18 17.68 17.91 17.46 95,093,694
Aug 8, 2023 17.51 18.24 17.27 17.87 17.42 146,749,847
Aug 7, 2023 17.32 17.86 17.10 17.76 17.32 130,412,399
Aug 4, 2023 17.55 18.50 17.54 17.69 17.25 267,767,401
Aug 3, 2023 16.60 17.14 16.54 17.08 16.65 141,729,858
Aug 2, 2023 16.50 17.04 16.44 16.59 16.17 120,207,573
Aug 1, 2023 16.81 17.17 16.50 16.56 16.15 127,882,679
Jul 31, 2023 17.25 17.50 16.85 16.96 16.54 217,445,318
Jul 28, 2023 15.55 17.15 15.50 16.90 16.48 288,603,852
Jul 27, 2023 15.74 15.88 15.55 15.59 15.20 72,953,272
Jul 26, 2023 15.76 15.94 15.62 15.84 15.44 111,379,584
Jul 25, 2023 15.30 15.88 15.26 15.72 15.33 216,433,931
Jul 24, 2023 14.57 14.83 14.50 14.66 14.29 33,801,430
Jul 21, 2023 14.57 14.71 14.54 14.59 14.22 27,043,518
Jul 20, 2023 14.71 14.79 14.56 14.60 14.23 49,459,208
Jul 19, 2023 14.54 14.71 14.50 14.68 14.31 39,464,615
Jul 18, 2023 14.50 14.62 14.42 14.57 14.21 29,833,647
Jul 17, 2023 14.51 14.51 14.32 14.45 14.09 30,746,290
Jul 14, 2023 14.57 14.67 14.51 14.56 14.20 35,240,788
Jul 13, 2023 14.18 14.58 14.17 14.53 14.17 72,573,247
Jul 12, 2023 14.25 14.30 14.08 14.08 13.73 25,800,801
Jul 11, 2023 14.24 14.28 14.18 14.25 13.89 24,288,308
Jul 10, 2023 14.30 14.33 14.17 14.25 13.89 36,662,130
Jul 7, 2023 13.94 14.28 13.88 14.21 13.85 55,157,819
Jul 6, 2023 13.90 14.12 13.84 13.97 13.62 35,002,304
Jul 5, 2023 14.08 14.12 13.91 13.95 13.60 24,841,767
Jul 4, 2023 14.03 14.16 13.99 14.08 13.73 31,967,241
Jul 3, 2023 13.76 14.16 13.73 14.09 13.74 54,438,968
Jun 30, 2023 13.46 13.84 13.44 13.77 13.43 42,704,600
Jun 29, 2023 13.55 13.59 13.34 13.46 13.12 34,528,895
Jun 28, 2023 13.54 13.62 13.42 13.56 13.22 24,749,609
Jun 27, 2023 13.54 13.59 13.47 13.53 13.19 32,969,548
Jun 26, 2023 13.67 13.67 13.43 13.49 13.15 42,789,347
Jun 21, 2023 14.04 14.10 13.75 13.77 13.43 49,620,889
Jun 20, 2023 13.95 14.26 13.93 14.12 13.77 56,046,412
Jun 19, 2023 14.08 14.09 13.92 14.00 13.65 35,836,746
Jun 16, 2023 14.03 14.17 13.92 14.08 13.73 58,476,539
Jun 15, 2023 13.82 14.11 13.79 13.98 13.63 57,409,278
Jun 14, 2023 13.77 14.10 13.76 13.79 13.44 70,812,203
Jun 13, 2023 13.52 13.73 13.51 13.68 13.34 45,704,028
Jun 12, 2023 13.82 13.82 13.44 13.52 13.18 70,998,185
Jun 9, 2023 13.73 13.94 13.66 13.76 13.42 111,034,266
Jun 8, 2023 13.55 13.75 13.40 13.71 13.37 47,547,645
Jun 7, 2023 13.51 13.64 13.45 13.54 13.20 32,715,282
Jun 6, 2023 13.59 13.79 13.43 13.46 13.12 36,474,632
Jun 5, 2023 13.71 13.75 13.55 13.59 13.25 32,399,155
Jun 2, 2023 13.81 13.86 13.66 13.71 13.37 39,914,189
Jun 1, 2023 13.56 13.78 13.50 13.74 13.40 52,189,197
May 31, 2023 13.53 13.63 13.45 13.53 13.19 40,202,725
May 30, 2023 13.53 13.64 13.37 13.53 13.19 45,182,367
May 29, 2023 13.46 13.60 13.40 13.52 13.18 43,853,273
May 26, 2023 13.40 13.56 13.31 13.47 13.13 38,060,908
May 25, 2023 13.38 13.44 13.23 13.37 13.04 51,234,023
May 24, 2023 13.65 13.67 13.41 13.41 13.07 62,245,203
May 23, 2023 13.94 14.02 13.67 13.67 13.33 47,130,790
May 22, 2023 14.04 14.08 13.89 13.94 13.59 50,196,489
May 19, 2023 14.40 14.40 14.06 14.10 13.75 62,471,182
May 18, 2023 14.44 14.54 14.31 14.41 14.05 41,597,159
May 17, 2023 14.47 14.54 14.36 14.41 14.05 38,780,093
May 16, 2023 14.59 14.75 14.45 14.50 14.14 59,299,688
May 15, 2023 14.44 14.68 13.99 14.59 14.22 108,756,046
May 12, 2023 14.64 14.72 14.41 14.43 14.07 57,744,773
May 11, 2023 14.62 14.84 14.51 14.57 14.21 66,354,714
May 10, 2023 15.11 15.20 14.41 14.48 14.12 163,451,158
May 9, 2023 15.00 15.92 14.97 15.11 14.73 278,787,803
May 8, 2023 14.68 15.06 14.38 14.86 14.49 169,019,265
May 5, 2023 14.43 15.00 14.38 14.56 14.20 149,656,791
May 4, 2023 14.07 14.37 13.88 14.34 13.98 88,311,483
Apr 28, 2023 13.73 14.19 13.71 14.05 13.70 75,979,146
Apr 27, 2023 13.60 13.87 13.48 13.74 13.40 51,700,954
Apr 26, 2023 13.75 13.79 13.52 13.59 13.25 47,153,613