Hongta Securities Co Ltd Class A 601236
SSE · China · Finance
CNY 7.01+0.13 (+1.89%)
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 7.01 | +1.89% | CNY 6.94 | CNY 7.09 | CNY 6.89 | 24.06M |
| 2026-09-29 | CNY 6.88 | +0.29% | CNY 6.85 | CNY 6.93 | CNY 6.84 | 9.49M |
| 2026-09-28 | CNY 6.86 | -0.44% | CNY 6.85 | CNY 6.89 | CNY 6.75 | 14.36M |
| 2026-09-24 | CNY 6.89 | -1.71% | CNY 7.00 | CNY 7.01 | CNY 6.86 | 17.21M |
| 2026-09-23 | CNY 7.01 | -0.71% | CNY 7.08 | CNY 7.11 | CNY 6.99 | 24.69M |
| 2026-09-22 | CNY 7.06 | +3.22% | CNY 6.94 | CNY 7.30 | CNY 6.87 | 51.23M |
| 2026-09-21 | CNY 6.84 | +1.63% | CNY 6.72 | CNY 6.86 | CNY 6.72 | 12.29M |
| 2026-09-18 | CNY 6.73 | +0.75% | CNY 6.69 | CNY 6.75 | CNY 6.69 | 8.71M |
| 2026-09-17 | CNY 6.68 | -1.18% | CNY 6.67 | CNY 6.73 | CNY 6.66 | 6.30M |
| 2026-09-16 | CNY 6.76 | +0.15% | CNY 6.74 | CNY 6.80 | CNY 6.67 | 9.24M |
| 2026-09-15 | CNY 6.75 | -1.03% | CNY 6.79 | CNY 6.84 | CNY 6.73 | 9.74M |
| 2026-09-14 | CNY 6.82 | +0.29% | CNY 6.79 | CNY 6.83 | CNY 6.74 | 10.03M |
| 2026-09-11 | CNY 6.80 | -3.68% | CNY 7.03 | CNY 7.03 | CNY 6.78 | 24.29M |
| 2026-09-10 | CNY 7.06 | +1.00% | CNY 6.98 | CNY 7.08 | CNY 6.96 | 13.13M |
| 2026-09-09 | CNY 6.99 | -0.57% | CNY 7.02 | CNY 7.03 | CNY 6.96 | 10.66M |
| 2026-09-08 | CNY 7.03 | +0.29% | CNY 7.00 | CNY 7.09 | CNY 7.00 | 13.29M |
| 2026-09-07 | CNY 7.01 | -1.41% | CNY 7.11 | CNY 7.15 | CNY 7.00 | 18.20M |
| 2026-09-04 | CNY 7.11 | +0.71% | CNY 7.04 | CNY 7.18 | CNY 7.03 | 28.35M |
| 2026-09-03 | CNY 7.06 | -0.42% | CNY 7.05 | CNY 7.15 | CNY 6.97 | 32.98M |
| 2026-09-02 | CNY 7.09 | +0.14% | CNY 7.04 | CNY 7.25 | CNY 6.96 | 46.60M |
| 2026-09-01 | CNY 7.08 | +2.16% | CNY 6.93 | CNY 7.09 | CNY 6.91 | 26.43M |
| 2026-08-31 | CNY 6.93 | -1.00% | CNY 7.02 | CNY 7.02 | CNY 6.86 | 16.25M |
| 2026-08-28 | CNY 7.00 | -0.71% | CNY 7.05 | CNY 7.05 | CNY 6.95 | 12.21M |
| 2026-08-27 | CNY 7.05 | +1.00% | CNY 6.96 | CNY 7.06 | CNY 6.95 | 16.72M |
| 2026-08-26 | CNY 6.98 | +2.20% | CNY 6.83 | CNY 7.01 | CNY 6.81 | 20.05M |
| 2026-08-25 | CNY 6.83 | +0.74% | CNY 6.76 | CNY 6.83 | CNY 6.76 | 7.30M |
| 2026-08-24 | CNY 6.78 | +0.30% | CNY 6.75 | CNY 6.80 | CNY 6.72 | 8.58M |
| 2026-08-21 | CNY 6.76 | -0.73% | CNY 6.81 | CNY 6.82 | CNY 6.73 | 7.33M |
| 2026-08-20 | CNY 6.81 | +0.74% | CNY 6.76 | CNY 6.84 | CNY 6.76 | 10.62M |
| 2026-08-19 | CNY 6.76 | -0.73% | CNY 6.82 | CNY 6.86 | CNY 6.74 | 10.87M |
| 2026-08-18 | CNY 6.81 | -1.73% | CNY 6.91 | CNY 6.94 | CNY 6.78 | 13.10M |
| 2026-08-17 | CNY 6.93 | +0.29% | CNY 6.91 | CNY 6.96 | CNY 6.87 | 7.13M |
| 2026-08-14 | CNY 6.91 | -1.00% | CNY 6.99 | CNY 7.00 | CNY 6.91 | 10.66M |
| 2026-08-13 | CNY 6.98 | -0.43% | CNY 7.02 | CNY 7.09 | CNY 6.98 | 10.85M |
| 2026-08-12 | CNY 7.01 | +0.14% | CNY 6.97 | CNY 7.04 | CNY 6.97 | 7.40M |
| 2026-08-11 | CNY 7.00 | -0.71% | CNY 7.05 | CNY 7.07 | CNY 6.98 | 8.96M |
| 2026-08-10 | CNY 7.05 | +0.57% | CNY 7.01 | CNY 7.09 | CNY 7.00 | 10.31M |
| 2026-08-07 | CNY 7.01 | 0.00% | CNY 7.03 | CNY 7.03 | CNY 6.94 | 9.32M |
| 2026-08-06 | CNY 7.01 | -1.27% | CNY 7.08 | CNY 7.09 | CNY 6.99 | 13.62M |
| 2026-08-05 | CNY 7.10 | -0.42% | CNY 7.12 | CNY 7.15 | CNY 7.07 | 15.68M |
| 2026-08-04 | CNY 7.13 | -0.56% | CNY 7.17 | CNY 7.21 | CNY 7.12 | 13.05M |
| 2026-08-03 | CNY 7.17 | +0.70% | CNY 7.01 | CNY 7.21 | CNY 6.99 | 16.91M |
| 2026-07-31 | CNY 7.12 | +0.28% | CNY 7.11 | CNY 7.15 | CNY 7.08 | 16.43M |
| 2026-07-30 | CNY 7.10 | +1.14% | CNY 7.00 | CNY 7.12 | CNY 7.00 | 20.92M |
| 2026-07-29 | CNY 7.02 | +1.89% | CNY 6.89 | CNY 7.05 | CNY 6.88 | 17.84M |
| 2026-07-28 | CNY 6.89 | -0.86% | CNY 6.91 | CNY 6.94 | CNY 6.86 | 11.03M |
| 2026-07-27 | CNY 6.95 | +0.58% | CNY 6.89 | CNY 6.96 | CNY 6.83 | 14.03M |
| 2026-07-24 | CNY 6.91 | -2.54% | CNY 7.08 | CNY 7.10 | CNY 6.90 | 13.23M |
| 2026-07-23 | CNY 7.09 | +0.71% | CNY 7.04 | CNY 7.10 | CNY 7.00 | 11.40M |
| 2026-07-22 | CNY 7.04 | -1.12% | CNY 7.05 | CNY 7.12 | CNY 6.96 | 19.20M |
| 2026-07-21 | CNY 7.12 | -1.11% | CNY 7.21 | CNY 7.32 | CNY 7.09 | 30.34M |
| 2026-07-20 | CNY 7.20 | +2.56% | CNY 7.09 | CNY 7.20 | CNY 7.03 | 32.92M |
| 2026-07-17 | CNY 7.02 | -0.99% | CNY 7.05 | CNY 7.18 | CNY 6.99 | 22.41M |
| 2026-07-16 | CNY 7.09 | -0.42% | CNY 7.08 | CNY 7.12 | CNY 6.99 | 15.75M |
| 2026-07-15 | CNY 7.12 | +3.34% | CNY 6.90 | CNY 7.13 | CNY 6.87 | 27.48M |
| 2026-07-14 | CNY 6.89 | +0.58% | CNY 6.84 | CNY 6.91 | CNY 6.80 | 12.35M |
| 2026-07-13 | CNY 6.85 | -0.72% | CNY 6.89 | CNY 6.94 | CNY 6.82 | 12.83M |
| 2026-07-10 | CNY 6.90 | -0.86% | CNY 6.95 | CNY 6.96 | CNY 6.84 | 12.46M |
| 2026-07-09 | CNY 6.96 | +0.87% | CNY 6.87 | CNY 6.97 | CNY 6.87 | 13.05M |
| 2026-07-08 | CNY 6.90 | -0.14% | CNY 6.91 | CNY 6.96 | CNY 6.82 | 11.54M |
| 2026-07-07 | CNY 6.91 | -1.29% | CNY 6.96 | CNY 6.99 | CNY 6.85 | 12.31M |
| 2026-07-06 | CNY 7.00 | +0.14% | CNY 7.06 | CNY 7.07 | CNY 6.96 | 14.06M |
| 2026-07-03 | CNY 6.99 | +0.58% | CNY 6.98 | CNY 7.03 | CNY 6.92 | 15.91M |
| 2026-07-02 | CNY 6.95 | -1.70% | CNY 7.05 | CNY 7.09 | CNY 6.93 | 22.74M |
| 2026-07-01 | CNY 7.07 | +3.67% | CNY 6.80 | CNY 7.12 | CNY 6.76 | 32.91M |
| 2026-06-30 | CNY 6.82 | -0.15% | CNY 6.77 | CNY 6.94 | CNY 6.76 | 17.48M |
| 2026-06-29 | CNY 6.83 | +1.04% | CNY 6.76 | CNY 6.84 | CNY 6.65 | 19.99M |
| 2026-06-26 | CNY 6.76 | -3.98% | CNY 6.97 | CNY 7.08 | CNY 6.76 | 28.92M |
| 2026-06-25 | CNY 7.04 | +1.88% | CNY 6.88 | CNY 7.12 | CNY 6.80 | 34.74M |
| 2026-06-24 | CNY 6.91 | -1.99% | CNY 7.01 | CNY 7.22 | CNY 6.89 | 29.61M |
| 2026-06-23 | CNY 7.05 | -0.28% | CNY 7.04 | CNY 7.22 | CNY 7.02 | 35.55M |
| 2026-06-22 | CNY 7.07 | +5.84% | CNY 6.70 | CNY 7.08 | CNY 6.64 | 36.33M |
| 2026-06-18 | CNY 6.68 | -3.61% | CNY 6.92 | CNY 6.95 | CNY 6.68 | 21.07M |
| 2026-06-17 | CNY 6.93 | +0.14% | CNY 6.90 | CNY 7.06 | CNY 6.87 | 21.02M |
| 2026-06-16 | CNY 6.92 | -0.14% | CNY 6.90 | CNY 6.96 | CNY 6.83 | 19.92M |
| 2026-06-15 | CNY 6.93 | +1.91% | CNY 6.71 | CNY 7.13 | CNY 6.70 | 40.57M |
| 2026-06-12 | CNY 6.80 | +5.26% | CNY 6.48 | CNY 6.80 | CNY 6.38 | 50.07M |
| 2026-06-11 | CNY 6.46 | -2.86% | CNY 6.60 | CNY 6.68 | CNY 6.42 | 13.62M |
| 2026-06-10 | CNY 6.65 | +0.45% | CNY 6.61 | CNY 6.65 | CNY 6.53 | 12.63M |
| 2026-06-09 | CNY 6.62 | -0.30% | CNY 6.61 | CNY 6.66 | CNY 6.59 | 7.85M |
| 2026-06-08 | CNY 6.64 | -2.64% | CNY 6.75 | CNY 6.82 | CNY 6.58 | 11.88M |
| 2026-06-05 | CNY 6.82 | -1.59% | CNY 6.86 | CNY 6.92 | CNY 6.80 | 10.64M |
| 2026-06-04 | CNY 6.93 | -0.86% | CNY 6.89 | CNY 6.97 | CNY 6.70 | 17.14M |
| 2026-06-03 | CNY 6.99 | +1.60% | CNY 6.90 | CNY 7.09 | CNY 6.86 | 21.25M |
| 2026-06-02 | CNY 6.88 | -0.43% | CNY 6.89 | CNY 6.95 | CNY 6.84 | 10.14M |
| 2026-06-01 | CNY 6.91 | +0.73% | CNY 6.82 | CNY 6.93 | CNY 6.76 | 10.76M |
| 2026-05-29 | CNY 6.86 | +0.59% | CNY 6.79 | CNY 6.91 | CNY 6.79 | 12.98M |
| 2026-05-28 | CNY 6.82 | -3.26% | CNY 6.91 | CNY 6.92 | CNY 6.78 | 9.58M |
| 2026-05-27 | CNY 7.05 | +0.57% | CNY 6.99 | CNY 7.09 | CNY 6.96 | 12.48M |
| 2026-05-26 | CNY 7.01 | -0.28% | CNY 6.96 | CNY 7.09 | CNY 6.96 | 12.18M |