Huatai Securities Co., Ltd. Class A 601688
SSE · China · Finance
CNY 17.80+0.08 (+0.45%)
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 17.80 | +0.45% | CNY 17.76 | CNY 17.85 | CNY 17.70 | 36.40M |
| 2026-09-29 | CNY 17.72 | -0.67% | CNY 17.86 | CNY 17.95 | CNY 17.70 | 38.83M |
| 2026-09-28 | CNY 17.84 | -1.76% | CNY 18.16 | CNY 18.20 | CNY 17.79 | 43.71M |
| 2026-09-24 | CNY 18.16 | -1.04% | CNY 18.31 | CNY 18.35 | CNY 18.07 | 40.48M |
| 2026-09-23 | CNY 18.35 | -0.65% | CNY 18.48 | CNY 18.55 | CNY 18.31 | 35.35M |
| 2026-09-22 | CNY 18.47 | 0.00% | CNY 18.57 | CNY 18.65 | CNY 18.38 | 50.15M |
| 2026-09-21 | CNY 18.47 | +0.76% | CNY 18.36 | CNY 18.53 | CNY 18.27 | 46.76M |
| 2026-09-18 | CNY 18.33 | +1.10% | CNY 18.21 | CNY 18.43 | CNY 18.16 | 50.30M |
| 2026-09-17 | CNY 18.13 | -1.89% | CNY 18.38 | CNY 18.49 | CNY 18.10 | 56.18M |
| 2026-09-16 | CNY 18.48 | -0.59% | CNY 18.54 | CNY 18.60 | CNY 18.27 | 41.85M |
| 2026-09-15 | CNY 18.59 | -1.12% | CNY 18.78 | CNY 18.85 | CNY 18.55 | 41.09M |
| 2026-09-14 | CNY 18.80 | -0.69% | CNY 18.81 | CNY 18.91 | CNY 18.70 | 34.00M |
| 2026-09-11 | CNY 18.93 | -3.02% | CNY 19.45 | CNY 19.48 | CNY 18.78 | 58.72M |
| 2026-09-10 | CNY 19.52 | +1.04% | CNY 19.30 | CNY 19.59 | CNY 19.22 | 37.07M |
| 2026-09-09 | CNY 19.32 | +0.26% | CNY 19.22 | CNY 19.35 | CNY 19.17 | 27.17M |
| 2026-09-08 | CNY 19.27 | -0.52% | CNY 19.42 | CNY 19.50 | CNY 19.20 | 35.55M |
| 2026-09-07 | CNY 19.37 | -0.97% | CNY 19.60 | CNY 19.67 | CNY 19.37 | 46.02M |
| 2026-09-04 | CNY 19.56 | +0.31% | CNY 19.54 | CNY 19.76 | CNY 19.51 | 55.88M |
| 2026-09-03 | CNY 19.50 | +1.46% | CNY 19.25 | CNY 19.64 | CNY 19.25 | 51.05M |
| 2026-09-02 | CNY 19.22 | -1.84% | CNY 19.48 | CNY 19.55 | CNY 19.20 | 47.39M |
| 2026-09-01 | CNY 19.58 | +0.82% | CNY 19.40 | CNY 19.69 | CNY 19.35 | 54.69M |
| 2026-08-31 | CNY 19.42 | +0.05% | CNY 19.35 | CNY 19.50 | CNY 19.25 | 52.77M |
| 2026-08-28 | CNY 19.41 | +0.57% | CNY 19.26 | CNY 19.52 | CNY 19.17 | 57.43M |
| 2026-08-27 | CNY 19.30 | +0.84% | CNY 19.05 | CNY 19.34 | CNY 19.00 | 63.40M |
| 2026-08-26 | CNY 19.14 | +2.96% | CNY 18.53 | CNY 19.18 | CNY 18.52 | 91.69M |
| 2026-08-25 | CNY 18.59 | -0.27% | CNY 18.65 | CNY 18.72 | CNY 18.46 | 34.63M |
| 2026-08-24 | CNY 18.64 | +0.22% | CNY 18.57 | CNY 18.76 | CNY 18.47 | 45.13M |
| 2026-08-21 | CNY 18.60 | -0.75% | CNY 18.40 | CNY 18.61 | CNY 18.33 | 43.62M |
| 2026-08-20 | CNY 18.74 | -0.85% | CNY 18.83 | CNY 18.90 | CNY 18.65 | 57.41M |
| 2026-08-19 | CNY 18.90 | -1.05% | CNY 19.06 | CNY 19.13 | CNY 18.75 | 70.05M |
| 2026-08-18 | CNY 19.10 | -1.39% | CNY 19.35 | CNY 19.35 | CNY 19.05 | 60.18M |
| 2026-08-17 | CNY 19.37 | -0.10% | CNY 19.39 | CNY 19.46 | CNY 19.18 | 72.42M |
| 2026-08-14 | CNY 19.39 | -0.87% | CNY 19.56 | CNY 19.66 | CNY 19.36 | 47.33M |
| 2026-08-13 | CNY 19.56 | +0.88% | CNY 19.39 | CNY 19.71 | CNY 19.36 | 75.99M |
| 2026-08-12 | CNY 19.39 | +0.83% | CNY 19.20 | CNY 19.46 | CNY 19.11 | 60.35M |
| 2026-08-11 | CNY 19.23 | -0.83% | CNY 19.40 | CNY 19.49 | CNY 19.20 | 50.70M |
| 2026-08-10 | CNY 19.39 | +0.57% | CNY 19.30 | CNY 19.45 | CNY 19.30 | 49.17M |
| 2026-08-07 | CNY 19.28 | -1.08% | CNY 19.47 | CNY 19.47 | CNY 19.16 | 84.71M |
| 2026-08-06 | CNY 19.49 | -1.42% | CNY 19.70 | CNY 19.77 | CNY 19.40 | 67.60M |
| 2026-08-05 | CNY 19.77 | +0.87% | CNY 19.61 | CNY 19.86 | CNY 19.51 | 68.10M |
| 2026-08-04 | CNY 19.60 | 0.00% | CNY 19.64 | CNY 19.75 | CNY 19.54 | 51.49M |
| 2026-08-03 | CNY 19.60 | -0.10% | CNY 19.50 | CNY 19.62 | CNY 19.41 | 47.75M |
| 2026-07-31 | CNY 19.62 | -0.41% | CNY 19.69 | CNY 19.81 | CNY 19.56 | 91.91M |
| 2026-07-30 | CNY 19.70 | -2.28% | CNY 19.97 | CNY 20.24 | CNY 19.51 | 125.96M |
| 2026-07-29 | CNY 20.16 | +0.35% | CNY 20.10 | CNY 20.34 | CNY 19.87 | 65.06M |
| 2026-07-28 | CNY 20.09 | -0.94% | CNY 20.10 | CNY 20.14 | CNY 19.82 | 52.61M |
| 2026-07-27 | CNY 20.28 | -0.59% | CNY 20.60 | CNY 20.60 | CNY 20.02 | 49.08M |
| 2026-07-24 | CNY 20.40 | -2.16% | CNY 20.77 | CNY 20.80 | CNY 20.25 | 59.21M |
| 2026-07-23 | CNY 20.85 | +1.07% | CNY 20.63 | CNY 20.90 | CNY 20.42 | 54.19M |
| 2026-07-22 | CNY 20.63 | 0.00% | CNY 20.42 | CNY 20.76 | CNY 20.36 | 55.66M |
| 2026-07-21 | CNY 20.63 | +0.78% | CNY 20.85 | CNY 20.86 | CNY 20.28 | 80.33M |
| 2026-07-20 | CNY 20.47 | +3.02% | CNY 19.98 | CNY 20.57 | CNY 19.92 | 92.49M |
| 2026-07-17 | CNY 19.87 | -2.41% | CNY 20.32 | CNY 20.49 | CNY 19.86 | 78.66M |
| 2026-07-16 | CNY 20.36 | -1.31% | CNY 20.39 | CNY 20.66 | CNY 20.22 | 65.71M |
| 2026-07-15 | CNY 20.63 | +2.74% | CNY 20.12 | CNY 20.86 | CNY 20.10 | 96.80M |
| 2026-07-14 | CNY 20.08 | +1.41% | CNY 19.68 | CNY 20.09 | CNY 19.55 | 68.39M |
| 2026-07-13 | CNY 19.80 | -1.88% | CNY 20.18 | CNY 20.25 | CNY 19.77 | 72.06M |
| 2026-07-10 | CNY 20.18 | -1.03% | CNY 20.30 | CNY 20.50 | CNY 19.85 | 70.01M |
| 2026-07-09 | CNY 20.39 | +1.80% | CNY 20.06 | CNY 20.46 | CNY 19.77 | 83.90M |
| 2026-07-08 | CNY 20.03 | -2.96% | CNY 20.60 | CNY 20.72 | CNY 20.00 | 83.30M |
| 2026-07-07 | CNY 20.64 | -3.14% | CNY 21.24 | CNY 21.28 | CNY 20.56 | 80.68M |
| 2026-07-06 | CNY 21.31 | +0.57% | CNY 21.56 | CNY 21.85 | CNY 21.17 | 98.84M |
| 2026-07-03 | CNY 21.19 | +0.76% | CNY 21.17 | CNY 21.39 | CNY 20.92 | 103.15M |
| 2026-07-02 | CNY 21.03 | -2.82% | CNY 21.43 | CNY 21.68 | CNY 20.95 | 123.69M |
| 2026-07-01 | CNY 21.64 | +4.95% | CNY 20.60 | CNY 21.90 | CNY 20.36 | 196.80M |
| 2026-06-30 | CNY 20.62 | -1.15% | CNY 20.74 | CNY 20.91 | CNY 20.43 | 100.57M |
| 2026-06-29 | CNY 20.86 | +2.20% | CNY 20.48 | CNY 21.11 | CNY 20.39 | 125.67M |
| 2026-06-26 | CNY 20.41 | -4.63% | CNY 21.33 | CNY 21.50 | CNY 20.39 | 148.19M |
| 2026-06-25 | CNY 21.40 | +2.59% | CNY 20.80 | CNY 21.55 | CNY 20.50 | 176.15M |
| 2026-06-24 | CNY 20.86 | -1.79% | CNY 21.10 | CNY 21.54 | CNY 20.72 | 141.43M |
| 2026-06-23 | CNY 21.24 | -0.23% | CNY 21.20 | CNY 22.01 | CNY 21.05 | 242.68M |
| 2026-06-22 | CNY 21.29 | +8.90% | CNY 19.50 | CNY 21.38 | CNY 19.45 | 253.57M |
| 2026-06-18 | CNY 19.55 | -4.17% | CNY 20.28 | CNY 20.38 | CNY 19.54 | 156.05M |
| 2026-06-17 | CNY 20.40 | -0.24% | CNY 20.45 | CNY 20.69 | CNY 20.22 | 93.75M |
| 2026-06-16 | CNY 20.45 | +0.44% | CNY 20.09 | CNY 20.75 | CNY 20.06 | 131.42M |
| 2026-06-15 | CNY 20.36 | +1.95% | CNY 20.03 | CNY 20.90 | CNY 19.97 | 213.92M |
| 2026-06-12 | CNY 19.97 | +3.53% | CNY 19.27 | CNY 20.07 | CNY 19.10 | 234.21M |
| 2026-06-11 | CNY 19.29 | -0.41% | CNY 19.25 | CNY 19.68 | CNY 19.01 | 122.13M |
| 2026-06-10 | CNY 19.37 | +3.14% | CNY 18.67 | CNY 19.44 | CNY 18.58 | 151.66M |
| 2026-06-09 | CNY 18.78 | +0.21% | CNY 18.66 | CNY 18.91 | CNY 18.43 | 74.87M |
| 2026-06-08 | CNY 18.74 | -0.58% | CNY 18.60 | CNY 19.04 | CNY 18.55 | 95.84M |
| 2026-06-05 | CNY 18.85 | -1.36% | CNY 19.03 | CNY 19.41 | CNY 18.75 | 100.90M |
| 2026-06-04 | CNY 19.11 | -0.05% | CNY 19.00 | CNY 19.53 | CNY 18.83 | 102.84M |
| 2026-06-03 | CNY 19.12 | +2.74% | CNY 18.59 | CNY 19.38 | CNY 18.34 | 156.76M |
| 2026-06-02 | CNY 18.61 | +0.43% | CNY 18.53 | CNY 18.71 | CNY 18.25 | 97.01M |
| 2026-06-01 | CNY 18.53 | +1.93% | CNY 18.40 | CNY 18.77 | CNY 18.24 | 113.54M |
| 2026-05-29 | CNY 18.18 | +0.78% | CNY 18.11 | CNY 18.53 | CNY 18.05 | 116.52M |
| 2026-05-28 | CNY 18.04 | -2.43% | CNY 18.48 | CNY 18.55 | CNY 17.92 | 99.16M |
| 2026-05-27 | CNY 18.49 | -1.07% | CNY 18.60 | CNY 18.92 | CNY 18.43 | 84.58M |
| 2026-05-26 | CNY 18.69 | +1.41% | CNY 18.38 | CNY 18.99 | CNY 18.30 | 109.93M |