Hongta Securities Co., Ltd. (601236.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.01 | 7.08 | 6.98 | 7.01 | 7.01 | 12,988,831 |
| 18 Apr 2024 | 6.98 | 7.13 | 6.94 | 7.05 | 7.05 | 22,723,421 |
| 17 Apr 2024 | 6.87 | 7.00 | 6.84 | 7.00 | 7.00 | 16,460,807 |
| 16 Apr 2024 | 6.91 | 6.97 | 6.82 | 6.83 | 6.83 | 16,237,470 |
| 15 Apr 2024 | 6.85 | 7.08 | 6.75 | 6.98 | 6.98 | 22,566,857 |
| 12 Apr 2024 | 6.97 | 6.99 | 6.83 | 6.86 | 6.86 | 10,862,153 |
| 11 Apr 2024 | 6.91 | 7.00 | 6.90 | 6.94 | 6.94 | 9,561,801 |
| 10 Apr 2024 | 7.05 | 7.08 | 6.89 | 6.93 | 6.93 | 14,250,074 |
| 09 Apr 2024 | 7.08 | 7.09 | 7.05 | 7.06 | 7.06 | 9,348,553 |
| 08 Apr 2024 | 7.14 | 7.15 | 7.04 | 7.05 | 7.05 | 14,321,825 |
| 03 Apr 2024 | 7.14 | 7.19 | 7.13 | 7.16 | 7.16 | 10,264,015 |
| 02 Apr 2024 | 7.23 | 7.24 | 7.14 | 7.16 | 7.16 | 13,909,579 |
| 01 Apr 2024 | 7.25 | 7.28 | 7.18 | 7.22 | 7.22 | 18,453,913 |
| 29 Mar 2024 | 7.06 | 7.13 | 7.04 | 7.14 | 7.14 | 8,319,820 |
| 28 Mar 2024 | 7.03 | 7.15 | 7.01 | 7.09 | 7.09 | 15,487,783 |
| 27 Mar 2024 | 7.16 | 7.16 | 7.01 | 7.01 | 7.01 | 15,895,080 |
| 26 Mar 2024 | 7.16 | 7.22 | 7.09 | 7.18 | 7.18 | 18,012,029 |
| 25 Mar 2024 | 7.31 | 7.34 | 7.17 | 7.17 | 7.17 | 21,916,762 |
| 22 Mar 2024 | 7.51 | 7.52 | 7.36 | 7.36 | 7.36 | 19,842,450 |
| 21 Mar 2024 | 7.51 | 7.58 | 7.48 | 7.50 | 7.50 | 19,721,267 |
| 20 Mar 2024 | 7.46 | 7.54 | 7.44 | 7.49 | 7.49 | 17,180,476 |
| 19 Mar 2024 | 7.60 | 7.61 | 7.47 | 7.47 | 7.47 | 23,629,746 |
| 18 Mar 2024 | 7.54 | 7.66 | 7.51 | 7.63 | 7.63 | 38,106,918 |
| 15 Mar 2024 | 7.38 | 7.50 | 7.34 | 7.50 | 7.50 | 18,793,972 |
| 14 Mar 2024 | 7.46 | 7.52 | 7.36 | 7.39 | 7.39 | 19,877,211 |
| 13 Mar 2024 | 7.56 | 7.58 | 7.46 | 7.49 | 7.49 | 20,094,929 |
| 12 Mar 2024 | 7.55 | 7.58 | 7.48 | 7.56 | 7.56 | 25,111,516 |
| 11 Mar 2024 | 7.41 | 7.53 | 7.41 | 7.53 | 7.53 | 21,701,037 |
| 08 Mar 2024 | 7.42 | 7.45 | 7.35 | 7.41 | 7.41 | 16,894,610 |
| 07 Mar 2024 | 7.53 | 7.57 | 7.37 | 7.42 | 7.42 | 31,781,202 |
| 06 Mar 2024 | 7.52 | 7.61 | 7.45 | 7.55 | 7.55 | 22,311,584 |
| 05 Mar 2024 | 7.58 | 7.61 | 7.50 | 7.52 | 7.52 | 22,547,547 |
| 04 Mar 2024 | 7.68 | 7.70 | 7.57 | 7.60 | 7.60 | 27,836,632 |
| 01 Mar 2024 | 7.74 | 7.78 | 7.64 | 7.70 | 7.70 | 38,571,585 |
| 29 Feb 2024 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 59,456,499 |
| 28 Feb 2024 | 7.83 | 8.08 | 7.63 | 7.63 | 7.63 | 88,982,047 |
| 27 Feb 2024 | 7.70 | 7.86 | 7.66 | 7.84 | 7.84 | 59,220,003 |
| 26 Feb 2024 | 7.61 | 7.80 | 7.59 | 7.72 | 7.72 | 61,475,404 |
| 23 Feb 2024 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | 53,684,669 |
| 22 Feb 2024 | 7.47 | 7.81 | 7.41 | 7.68 | 7.68 | 97,695,442 |
| 21 Feb 2024 | 7.16 | 7.91 | 7.11 | 7.58 | 7.58 | 111,111,222 |
| 20 Feb 2024 | 7.11 | 7.26 | 7.07 | 7.19 | 7.19 | 24,970,664 |
| 19 Feb 2024 | 7.22 | 7.22 | 7.02 | 7.14 | 7.14 | 23,224,187 |
| 08 Feb 2024 | 7.20 | 7.32 | 7.13 | 7.20 | 7.20 | 32,128,749 |
| 07 Feb 2024 | 7.07 | 7.19 | 7.01 | 7.16 | 7.16 | 30,112,512 |
| 06 Feb 2024 | 6.56 | 7.08 | 6.55 | 7.02 | 7.02 | 28,960,536 |
| 05 Feb 2024 | 6.87 | 6.89 | 6.53 | 6.63 | 6.63 | 28,743,920 |
| 02 Feb 2024 | 7.21 | 7.28 | 6.65 | 6.94 | 6.94 | 37,792,343 |
| 01 Feb 2024 | 7.24 | 7.39 | 7.10 | 7.21 | 7.21 | 27,277,095 |
| 31 Jan 2024 | 7.41 | 7.51 | 7.28 | 7.32 | 7.32 | 25,636,287 |
| 30 Jan 2024 | 7.37 | 7.59 | 7.36 | 7.42 | 7.42 | 25,338,901 |
| 29 Jan 2024 | 7.69 | 7.69 | 7.43 | 7.43 | 7.43 | 29,067,364 |
| 26 Jan 2024 | 7.61 | 7.77 | 7.58 | 7.70 | 7.70 | 33,582,400 |
| 25 Jan 2024 | 7.58 | 7.76 | 7.53 | 7.70 | 7.70 | 54,868,951 |
| 24 Jan 2024 | 7.49 | 7.87 | 7.38 | 7.72 | 7.72 | 73,104,683 |
| 23 Jan 2024 | 7.15 | 7.36 | 7.03 | 7.32 | 7.32 | 26,128,698 |
| 22 Jan 2024 | 7.23 | 7.40 | 7.10 | 7.23 | 7.23 | 28,674,268 |
| 19 Jan 2024 | 7.20 | 7.29 | 7.17 | 7.26 | 7.26 | 11,401,011 |
| 18 Jan 2024 | 7.15 | 7.28 | 7.00 | 7.26 | 7.26 | 22,537,788 |
| 17 Jan 2024 | 7.27 | 7.29 | 7.19 | 7.19 | 7.19 | 8,893,061 |
| 16 Jan 2024 | 7.17 | 7.30 | 7.13 | 7.29 | 7.29 | 14,061,446 |
| 15 Jan 2024 | 7.15 | 7.23 | 7.13 | 7.16 | 7.16 | 6,965,259 |
| 12 Jan 2024 | 7.25 | 7.28 | 7.17 | 7.18 | 7.18 | 8,363,199 |
| 11 Jan 2024 | 7.18 | 7.30 | 7.18 | 7.25 | 7.25 | 9,189,530 |
| 10 Jan 2024 | 7.16 | 7.26 | 7.08 | 7.19 | 7.19 | 9,183,035 |
| 09 Jan 2024 | 7.23 | 7.28 | 7.13 | 7.19 | 7.19 | 11,839,073 |
| 08 Jan 2024 | 7.35 | 7.38 | 7.23 | 7.23 | 7.23 | 11,240,821 |
| 05 Jan 2024 | 7.46 | 7.51 | 7.35 | 7.37 | 7.37 | 11,103,280 |
| 04 Jan 2024 | 7.55 | 7.56 | 7.44 | 7.46 | 7.46 | 12,201,171 |
| 03 Jan 2024 | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | 9,019,151 |
| 02 Jan 2024 | 7.58 | 7.59 | 7.53 | 7.54 | 7.54 | 9,400,826 |
| 29 Dec 2023 | 7.55 | 7.61 | 7.55 | 7.59 | 7.59 | 13,354,956 |
| 28 Dec 2023 | 7.43 | 7.63 | 7.41 | 7.59 | 7.59 | 19,604,766 |
| 27 Dec 2023 | 7.43 | 7.56 | 7.33 | 7.46 | 7.46 | 15,702,131 |
| 26 Dec 2023 | 7.44 | 7.47 | 7.38 | 7.40 | 7.40 | 9,322,150 |
| 25 Dec 2023 | 7.57 | 7.58 | 7.45 | 7.47 | 7.47 | 9,021,940 |
| 22 Dec 2023 | 7.52 | 7.65 | 7.47 | 7.55 | 7.55 | 15,759,997 |
| 21 Dec 2023 | 7.50 | 7.56 | 7.42 | 7.52 | 7.52 | 12,532,735 |
| 20 Dec 2023 | 7.70 | 7.71 | 7.51 | 7.54 | 7.54 | 15,278,058 |
| 19 Dec 2023 | 7.71 | 7.74 | 7.61 | 7.70 | 7.70 | 11,835,240 |
| 18 Dec 2023 | 7.79 | 7.80 | 7.67 | 7.70 | 7.70 | 13,048,777 |
| 15 Dec 2023 | 7.79 | 7.86 | 7.75 | 7.77 | 7.77 | 12,753,678 |
| 14 Dec 2023 | 7.86 | 7.89 | 7.74 | 7.77 | 7.77 | 13,590,752 |
| 13 Dec 2023 | 7.90 | 7.90 | 7.81 | 7.83 | 7.83 | 11,564,850 |
| 12 Dec 2023 | 7.95 | 7.95 | 7.86 | 7.92 | 7.92 | 16,722,220 |
| 11 Dec 2023 | 7.81 | 8.00 | 7.67 | 7.96 | 7.96 | 31,038,681 |
| 08 Dec 2023 | 7.82 | 7.98 | 7.79 | 7.86 | 7.86 | 49,530,455 |
| 07 Dec 2023 | 7.66 | 7.85 | 7.63 | 7.81 | 7.81 | 26,896,466 |
| 06 Dec 2023 | 7.72 | 7.77 | 7.65 | 7.66 | 7.66 | 24,064,158 |
| 05 Dec 2023 | 7.82 | 7.86 | 7.72 | 7.74 | 7.74 | 14,980,740 |
| 04 Dec 2023 | 7.84 | 7.89 | 7.80 | 7.84 | 7.84 | 14,149,189 |
| 01 Dec 2023 | 7.78 | 7.85 | 7.70 | 7.85 | 7.85 | 16,801,190 |
| 30 Nov 2023 | 7.86 | 7.95 | 7.77 | 7.82 | 7.82 | 20,294,660 |
| 29 Nov 2023 | 7.78 | 7.84 | 7.76 | 7.78 | 7.78 | 11,644,102 |
| 28 Nov 2023 | 7.77 | 7.82 | 7.75 | 7.78 | 7.78 | 10,984,316 |
| 27 Nov 2023 | 7.80 | 7.81 | 7.72 | 7.78 | 7.78 | 15,000,116 |
| 24 Nov 2023 | 7.88 | 7.89 | 7.80 | 7.80 | 7.80 | 13,063,737 |
| 23 Nov 2023 | 7.81 | 7.89 | 7.81 | 7.88 | 7.88 | 15,099,481 |
| 22 Nov 2023 | 7.94 | 7.97 | 7.82 | 7.83 | 7.83 | 21,188,605 |
| 21 Nov 2023 | 8.02 | 8.09 | 7.94 | 7.95 | 7.95 | 26,240,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.