Guotai Haitong Securities Co., Ltd. Class A 601211
SSE · China · Finance
CNY 16.87+0.22 (+1.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.87 | +1.32% | CNY 16.71 | CNY 16.88 | CNY 16.67 | 43.45M |
| 2026-09-29 | CNY 16.65 | -0.95% | CNY 16.86 | CNY 16.97 | CNY 16.62 | 53.55M |
| 2026-09-28 | CNY 16.81 | -2.32% | CNY 17.20 | CNY 17.23 | CNY 16.74 | 66.22M |
| 2026-09-24 | CNY 17.21 | -2.60% | CNY 17.55 | CNY 17.63 | CNY 17.16 | 57.79M |
| 2026-09-23 | CNY 17.67 | -0.23% | CNY 17.68 | CNY 17.78 | CNY 17.54 | 41.68M |
| 2026-09-22 | CNY 17.71 | +0.45% | CNY 17.62 | CNY 17.84 | CNY 17.55 | 59.93M |
| 2026-09-21 | CNY 17.63 | +0.74% | CNY 17.59 | CNY 17.69 | CNY 17.40 | 63.49M |
| 2026-09-18 | CNY 17.50 | +1.04% | CNY 17.36 | CNY 17.63 | CNY 17.31 | 58.31M |
| 2026-09-17 | CNY 17.32 | -1.03% | CNY 17.40 | CNY 17.55 | CNY 17.28 | 60.66M |
| 2026-09-16 | CNY 17.50 | 0.00% | CNY 17.52 | CNY 17.59 | CNY 17.31 | 40.98M |
| 2026-09-15 | CNY 17.50 | +0.75% | CNY 17.35 | CNY 17.58 | CNY 17.32 | 49.98M |
| 2026-09-14 | CNY 17.37 | +0.29% | CNY 17.26 | CNY 17.38 | CNY 17.16 | 49.45M |
| 2026-09-11 | CNY 17.32 | -2.37% | CNY 17.68 | CNY 17.70 | CNY 17.22 | 67.06M |
| 2026-09-10 | CNY 17.74 | +1.26% | CNY 17.51 | CNY 17.82 | CNY 17.46 | 59.95M |
| 2026-09-09 | CNY 17.52 | +0.11% | CNY 17.52 | CNY 17.57 | CNY 17.36 | 37.27M |
| 2026-09-08 | CNY 17.50 | +0.11% | CNY 17.49 | CNY 17.64 | CNY 17.47 | 43.17M |
| 2026-09-07 | CNY 17.48 | -2.18% | CNY 17.88 | CNY 17.98 | CNY 17.46 | 91.88M |
| 2026-09-04 | CNY 17.87 | +1.02% | CNY 17.77 | CNY 18.03 | CNY 17.75 | 67.99M |
| 2026-09-03 | CNY 17.69 | +0.45% | CNY 17.63 | CNY 17.94 | CNY 17.60 | 59.68M |
| 2026-09-02 | CNY 17.61 | -1.84% | CNY 17.88 | CNY 17.93 | CNY 17.57 | 58.31M |
| 2026-09-01 | CNY 17.94 | 0.00% | CNY 17.82 | CNY 18.04 | CNY 17.76 | 68.22M |
| 2026-08-31 | CNY 17.94 | +0.11% | CNY 17.94 | CNY 18.02 | CNY 17.72 | 69.73M |
| 2026-08-28 | CNY 17.92 | +0.06% | CNY 17.86 | CNY 18.00 | CNY 17.80 | 52.64M |
| 2026-08-27 | CNY 17.91 | +0.34% | CNY 17.83 | CNY 18.05 | CNY 17.62 | 98.38M |
| 2026-08-26 | CNY 17.85 | +3.12% | CNY 17.36 | CNY 17.98 | CNY 17.25 | 109.88M |
| 2026-08-25 | CNY 17.31 | -1.87% | CNY 17.67 | CNY 17.72 | CNY 17.24 | 89.88M |
| 2026-08-24 | CNY 17.64 | +1.50% | CNY 17.39 | CNY 17.73 | CNY 17.35 | 86.97M |
| 2026-08-21 | CNY 17.38 | -0.63% | CNY 17.47 | CNY 17.54 | CNY 17.31 | 71.16M |
| 2026-08-20 | CNY 17.49 | -2.07% | CNY 17.85 | CNY 17.88 | CNY 17.38 | 103.79M |
| 2026-08-19 | CNY 17.86 | +0.62% | CNY 17.90 | CNY 18.04 | CNY 17.67 | 130.67M |
| 2026-08-18 | CNY 17.75 | -1.61% | CNY 18.05 | CNY 18.05 | CNY 17.61 | 108.56M |
| 2026-08-17 | CNY 18.04 | +0.50% | CNY 17.99 | CNY 18.12 | CNY 17.92 | 58.01M |
| 2026-08-14 | CNY 17.95 | -1.10% | CNY 18.15 | CNY 18.27 | CNY 17.95 | 54.98M |
| 2026-08-13 | CNY 18.15 | +0.72% | CNY 18.07 | CNY 18.26 | CNY 18.03 | 62.45M |
| 2026-08-12 | CNY 18.02 | -0.44% | CNY 18.06 | CNY 18.15 | CNY 17.95 | 42.28M |
| 2026-08-11 | CNY 18.10 | -0.55% | CNY 18.17 | CNY 18.39 | CNY 18.05 | 50.87M |
| 2026-08-10 | CNY 18.20 | +1.62% | CNY 17.96 | CNY 18.31 | CNY 17.93 | 73.52M |
| 2026-08-07 | CNY 17.91 | +0.28% | CNY 17.82 | CNY 18.05 | CNY 17.73 | 58.02M |
| 2026-08-06 | CNY 17.86 | -0.78% | CNY 17.96 | CNY 18.07 | CNY 17.82 | 68.79M |
| 2026-08-05 | CNY 18.00 | +0.22% | CNY 17.90 | CNY 18.14 | CNY 17.82 | 76.11M |
| 2026-08-04 | CNY 17.96 | -1.86% | CNY 18.30 | CNY 18.44 | CNY 17.88 | 107.38M |
| 2026-08-03 | CNY 18.30 | -0.33% | CNY 18.26 | CNY 18.43 | CNY 18.07 | 110.03M |
| 2026-07-31 | CNY 18.36 | -3.52% | CNY 18.92 | CNY 18.94 | CNY 18.36 | 141.24M |
| 2026-07-30 | CNY 19.03 | +0.53% | CNY 18.83 | CNY 19.05 | CNY 18.71 | 88.50M |
| 2026-07-29 | CNY 18.93 | -0.26% | CNY 18.87 | CNY 19.00 | CNY 18.60 | 96.71M |
| 2026-07-28 | CNY 18.98 | +0.16% | CNY 18.95 | CNY 18.98 | CNY 18.44 | 93.67M |
| 2026-07-27 | CNY 18.95 | -1.40% | CNY 19.40 | CNY 19.40 | CNY 18.72 | 80.52M |
| 2026-07-24 | CNY 19.22 | +0.89% | CNY 19.12 | CNY 19.29 | CNY 18.96 | 106.57M |
| 2026-07-23 | CNY 19.05 | +0.58% | CNY 18.98 | CNY 19.09 | CNY 18.74 | 73.42M |
| 2026-07-22 | CNY 18.94 | +0.64% | CNY 18.66 | CNY 18.94 | CNY 18.52 | 83.36M |
| 2026-07-21 | CNY 18.82 | -1.10% | CNY 19.20 | CNY 19.20 | CNY 18.51 | 109.80M |
| 2026-07-20 | CNY 19.03 | +3.99% | CNY 18.31 | CNY 19.19 | CNY 18.28 | 204.71M |
| 2026-07-17 | CNY 18.30 | -1.29% | CNY 18.55 | CNY 18.69 | CNY 18.21 | 101.43M |
| 2026-07-16 | CNY 18.54 | -0.22% | CNY 18.50 | CNY 18.71 | CNY 18.29 | 89.12M |
| 2026-07-15 | CNY 18.58 | +2.26% | CNY 18.08 | CNY 18.79 | CNY 18.05 | 115.32M |
| 2026-07-14 | CNY 18.17 | -0.93% | CNY 18.29 | CNY 18.33 | CNY 17.75 | 118.69M |
| 2026-07-13 | CNY 18.34 | +0.22% | CNY 18.30 | CNY 18.47 | CNY 18.17 | 101.46M |
| 2026-07-10 | CNY 18.30 | -3.02% | CNY 18.85 | CNY 18.86 | CNY 18.24 | 145.89M |
| 2026-07-09 | CNY 18.87 | +0.80% | CNY 18.66 | CNY 18.94 | CNY 18.36 | 128.58M |
| 2026-07-08 | CNY 18.72 | -1.42% | CNY 18.99 | CNY 19.16 | CNY 18.70 | 102.65M |
| 2026-07-07 | CNY 18.99 | -4.09% | CNY 19.55 | CNY 19.75 | CNY 18.88 | 194.76M |
| 2026-07-06 | CNY 19.80 | +2.22% | CNY 20.50 | CNY 20.50 | CNY 19.17 | 256.84M |
| 2026-07-03 | CNY 19.37 | +1.04% | CNY 19.20 | CNY 19.58 | CNY 19.08 | 138.51M |
| 2026-07-02 | CNY 19.17 | +0.26% | CNY 19.12 | CNY 19.34 | CNY 18.87 | 160.69M |
| 2026-07-01 | CNY 19.12 | +5.05% | CNY 18.30 | CNY 19.56 | CNY 18.13 | 259.68M |
| 2026-06-30 | CNY 18.20 | +0.39% | CNY 18.02 | CNY 18.32 | CNY 18.00 | 127.77M |
| 2026-06-29 | CNY 18.13 | +4.20% | CNY 17.60 | CNY 18.17 | CNY 17.54 | 186.03M |
| 2026-06-26 | CNY 17.40 | -3.97% | CNY 17.83 | CNY 17.98 | CNY 17.36 | 162.71M |
| 2026-06-25 | CNY 18.12 | +3.19% | CNY 17.59 | CNY 18.28 | CNY 17.23 | 230.61M |
| 2026-06-24 | CNY 17.56 | -2.23% | CNY 17.91 | CNY 18.23 | CNY 17.53 | 149.57M |
| 2026-06-23 | CNY 17.96 | -1.05% | CNY 18.18 | CNY 18.48 | CNY 17.82 | 191.23M |
| 2026-06-22 | CNY 18.15 | +5.03% | CNY 17.20 | CNY 18.28 | CNY 17.15 | 234.00M |
| 2026-06-18 | CNY 17.28 | -2.76% | CNY 17.71 | CNY 17.77 | CNY 17.25 | 159.99M |
| 2026-06-17 | CNY 17.77 | -0.11% | CNY 17.75 | CNY 17.95 | CNY 17.60 | 121.69M |
| 2026-06-16 | CNY 17.79 | +1.72% | CNY 17.36 | CNY 17.90 | CNY 17.29 | 159.72M |
| 2026-06-15 | CNY 17.49 | -1.07% | CNY 17.75 | CNY 18.36 | CNY 17.34 | 268.92M |
| 2026-06-12 | CNY 17.68 | +2.67% | CNY 17.21 | CNY 17.75 | CNY 16.96 | 202.07M |
| 2026-06-11 | CNY 17.22 | +1.00% | CNY 17.05 | CNY 17.30 | CNY 16.90 | 148.76M |
| 2026-06-10 | CNY 17.05 | +3.27% | CNY 16.49 | CNY 17.15 | CNY 16.43 | 205.63M |
| 2026-06-09 | CNY 16.51 | +0.36% | CNY 16.44 | CNY 16.58 | CNY 16.28 | 99.17M |
| 2026-06-08 | CNY 16.45 | +1.23% | CNY 16.09 | CNY 16.69 | CNY 16.07 | 171.32M |
| 2026-06-05 | CNY 16.25 | +0.31% | CNY 16.24 | CNY 16.48 | CNY 16.22 | 112.09M |
| 2026-06-04 | CNY 16.20 | -0.74% | CNY 16.25 | CNY 16.39 | CNY 16.08 | 99.47M |
| 2026-06-03 | CNY 16.32 | +0.62% | CNY 16.23 | CNY 16.42 | CNY 16.02 | 154.81M |
| 2026-06-02 | CNY 16.22 | +2.21% | CNY 15.85 | CNY 16.40 | CNY 15.81 | 222.08M |
| 2026-06-01 | CNY 15.87 | +3.19% | CNY 15.34 | CNY 15.98 | CNY 15.27 | 225.59M |
| 2026-05-29 | CNY 15.38 | +2.67% | CNY 15.00 | CNY 15.39 | CNY 14.96 | 158.56M |
| 2026-05-28 | CNY 14.98 | -1.58% | CNY 15.24 | CNY 15.25 | CNY 14.91 | 94.62M |
| 2026-05-27 | CNY 15.22 | -0.52% | CNY 15.28 | CNY 15.48 | CNY 15.07 | 108.12M |
| 2026-05-26 | CNY 15.30 | +0.99% | CNY 15.09 | CNY 15.42 | CNY 15.06 | 110.38M |