Shanghai - Delayed Quote
CNY
Guotai Haitong Securities Co., Ltd. (601211.SS)
16.75
+0.45
(+2.76%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
16.28
16.75
16.03
16.75
16.75
126,674,885
Nov 2, 2026
15.94
16.30
15.75
16.30
16.30
128,683,406
Oct 30, 2026
15.95
15.95
15.59
15.86
15.86
73,662,554
Oct 29, 2026
16.02
16.03
15.67
15.90
15.90
69,850,251
Oct 28, 2026
16.27
16.27
15.75
15.88
15.88
105,014,757
Oct 27, 2026
16.46
16.54
16.02
16.27
16.27
94,536,501
Oct 26, 2026
16.15
16.61
15.98
16.61
16.61
88,692,938
Oct 23, 2026
16.04
16.18
15.61
16.06
16.06
111,452,537
Oct 22, 2026
16.15
16.15
15.78
15.91
15.91
91,043,604
Oct 21, 2026
16.24
16.25
15.89
15.92
15.92
68,070,551
Oct 20, 2026
16.77
16.83
15.94
16.07
16.07
122,165,132
Oct 19, 2026
16.54
16.92
16.51
16.75
16.75
53,470,842
Oct 16, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
16.66
16.84
16.44
16.65
16.65
79,886,859
Oct 15, 2026
16.95
17.00
16.70
16.95
16.65
106,860,832
Oct 14, 2026
16.97
17.05
16.82
16.95
16.65
41,822,982
Oct 13, 2026
17.10
17.19
16.94
17.03
16.73
56,722,708
Oct 12, 2026
16.90
17.20
16.80
17.20
16.90
65,196,361
Oct 9, 2026
16.68
16.93
16.50
16.81
16.51
59,468,565
Oct 8, 2026
16.79
16.96
16.53
16.60
16.31
62,974,375
Sep 30, 2026
16.71
16.88
16.67
16.87
16.57
43,450,428
Sep 29, 2026
16.86
16.97
16.62
16.65
16.36
53,551,636
Sep 28, 2026
17.20
17.23
16.74
16.81
16.51
66,218,040
Sep 24, 2026
17.55
17.63
17.16
17.21
16.91
57,785,709
Sep 23, 2026
17.68
17.78
17.54
17.67
17.36
41,678,075
Sep 22, 2026
17.62
17.84
17.55
17.71
17.40
59,928,623
Sep 21, 2026
17.59
17.69
17.40
17.63
17.32
63,489,558
Sep 18, 2026
17.36
17.63
17.31
17.50
17.19
58,307,806
Sep 17, 2026
17.40
17.55
17.28
17.32
17.01
60,662,645
Sep 16, 2026
17.52
17.59
17.31
17.50
17.19
40,981,499
Sep 15, 2026
17.35
17.58
17.32
17.50
17.19
49,981,453
Sep 14, 2026
17.26
17.38
17.16
17.37
17.06
49,448,028
Sep 11, 2026
17.68
17.70
17.22
17.32
17.01
67,055,607
Sep 10, 2026
17.51
17.82
17.46
17.74
17.43
59,949,310
Sep 9, 2026
17.52
17.57
17.36
17.52
17.21
37,265,560
Sep 8, 2026
17.49
17.64
17.47
17.50
17.19
43,172,256
Sep 7, 2026
17.88
17.98
17.46
17.48
17.17
91,875,485
Sep 4, 2026
17.77
18.03
17.75
17.87
17.55
67,986,399
Sep 3, 2026
17.63
17.94
17.60
17.69
17.38
59,684,987
Sep 2, 2026
17.88
17.93
17.57
17.61
17.30
58,314,439
Sep 1, 2026
17.82
18.04
17.76
17.94
17.62
68,223,509
Aug 31, 2026
17.94
18.02
17.72
17.94
17.62
69,730,877
Aug 28, 2026
17.86
18.00
17.80
17.92
17.60
52,640,034
Aug 27, 2026
17.83
18.05
17.62
17.91
17.59
98,377,771
Aug 26, 2026
17.36
17.98
17.25
17.85
17.53
109,875,563
Aug 25, 2026
17.67
17.72
17.24
17.31
17.00
89,883,447
Aug 24, 2026
17.39
17.73
17.35
17.64
17.33
86,971,862
Aug 21, 2026
17.47
17.54
17.31
17.38
17.07
71,160,173
Aug 20, 2026
17.85
17.88
17.38
17.49
17.18
103,787,184
Aug 19, 2026
17.90
18.04
17.67
17.86
17.54
130,673,042
Aug 18, 2026
18.05
18.05
17.61
17.75
17.44
108,564,595
Aug 17, 2026
17.99
18.12
17.92
18.04
17.72
58,010,366
Aug 14, 2026
18.15
18.27
17.95
17.95
17.63
54,982,094
Aug 13, 2026
18.07
18.26
18.03
18.15
17.83
62,446,451
Aug 12, 2026
18.06
18.15
17.95
18.02
17.70
42,279,525
Aug 11, 2026
18.17
18.39
18.05
18.10
17.78
50,874,789
Aug 10, 2026
17.96
18.31
17.93
18.20
17.88
73,515,681
Aug 7, 2026
17.82
18.05
17.73
17.91
17.59
58,020,886
Aug 6, 2026
17.96
18.07
17.82
17.86
17.54
68,788,589
Aug 5, 2026
17.90
18.14
17.82
18.00
17.68
76,110,927
Aug 4, 2026
18.30
18.44
17.88
17.96
17.64
107,379,123
Aug 3, 2026
18.26
18.43
18.07
18.30
17.98
110,032,347
Jul 31, 2026
18.92
18.94
18.36
18.36
18.04
141,235,340
Jul 30, 2026
18.83
19.05
18.71
19.03
18.69
88,501,409
Jul 29, 2026
18.87
19.00
18.60
18.93
18.59
96,707,084
Jul 28, 2026
18.95
18.98
18.44
18.98
18.64
93,671,878
Jul 27, 2026
19.40
19.40
18.72
18.95
18.61
80,519,231
Jul 24, 2026
19.12
19.29
18.96
19.22
18.88
106,567,272
Jul 23, 2026
18.98
19.09
18.74
19.05
18.71
73,423,151
Jul 22, 2026
18.66
18.94
18.52
18.94
18.60
83,361,029
Jul 21, 2026
19.20
19.20
18.51
18.82
18.49
109,797,935
Jul 20, 2026
18.31
19.19
18.28
19.03
18.69
204,706,004
Jul 17, 2026
18.55
18.69
18.21
18.30
17.98
101,430,804
Jul 16, 2026
18.50
18.71
18.29
18.54
18.21
89,118,408
Jul 15, 2026
18.08
18.79
18.05
18.58
18.25
115,321,350
Jul 14, 2026
18.29
18.33
17.75
18.17
17.85
118,690,261
Jul 13, 2026
18.30
18.47
18.17
18.34
18.02
101,458,064
Jul 10, 2026
18.85
18.86
18.24
18.30
17.98
145,894,884
Jul 9, 2026
18.66
18.94
18.36
18.87
18.54
128,582,021
Jul 8, 2026
18.99
19.16
18.70
18.72
18.39
102,647,639
Jul 7, 2026
19.55
19.75
18.88
18.99
18.65
194,758,078
Jul 6, 2026
20.50
20.50
19.17
19.80
19.45
256,837,308
Jul 3, 2026
19.20
19.58
19.08
19.37
19.03
138,505,599
Jul 2, 2026
19.12
19.34
18.87
19.17
18.83
160,692,821
Jul 1, 2026
18.30
19.56
18.13
19.12
18.78
259,681,367
Jun 30, 2026
18.02
18.32
18.00
18.20
17.88
127,766,732
Jun 29, 2026
17.60
18.17
17.54
18.13
17.81
186,025,826
Jun 26, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
17.83
17.98
17.36
17.40
17.09
162,713,558
Jun 25, 2026
17.59
18.28
17.23
18.12
17.46
230,611,703
Jun 24, 2026
17.91
18.23
17.53
17.56
16.92
149,567,688
Jun 23, 2026
18.18
18.48
17.82
17.96
17.30
191,228,903
Jun 22, 2026
17.20
18.28
17.15
18.15
17.48
233,998,792
Jun 18, 2026
17.71
17.77
17.25
17.28
16.65
159,987,176
Jun 17, 2026
17.75
17.95
17.60
17.77
17.12
121,691,881
Jun 16, 2026
17.36
17.90
17.29
17.79
17.14
159,716,320
Jun 15, 2026
17.75
18.36
17.34
17.49
16.85
268,923,697
Jun 12, 2026
17.21
17.75
16.96
17.68
17.03
202,071,287
Jun 11, 2026
17.05
17.30
16.90
17.22
16.59
148,756,388
Jun 10, 2026
16.49
17.15
16.43
17.05
16.42
205,631,032
Jun 9, 2026
16.44
16.58
16.28
16.51
15.90
99,165,394
Jun 8, 2026
16.09
16.69
16.07
16.45
15.85
171,316,776
Jun 5, 2026
16.24
16.48
16.22
16.25
15.65
112,090,772
Jun 4, 2026
16.25
16.39
16.08
16.20
15.61
99,467,433
Jun 3, 2026
16.23
16.42
16.02
16.32
15.72
154,809,915
Jun 2, 2026
15.85
16.40
15.81
16.22
15.63
222,075,786
Jun 1, 2026
15.34
15.98
15.27
15.87
15.29
225,589,654
May 29, 2026
15.00
15.39
14.96
15.38
14.82
158,560,715
May 28, 2026
15.24
15.25
14.91
14.98
14.43
94,621,707
May 27, 2026
15.28
15.48
15.07
15.22
14.66
108,122,624
May 26, 2026
15.09
15.42
15.06
15.30
14.74
110,375,044
May 25, 2026
15.09
15.22
15.01
15.15
14.59
78,970,633
May 22, 2026
15.29
15.33
15.02
15.03
14.48
114,180,518
May 21, 2026
15.45
15.77
15.21
15.23
14.67
187,919,499
May 20, 2026
15.42
15.42
15.21
15.31
14.75
80,137,445
May 19, 2026
15.50
15.54
15.28
15.47
14.90
90,810,287
May 18, 2026
15.40
15.51
15.37
15.45
14.88
94,884,222
May 15, 2026
15.71
15.76
15.39
15.44
14.87
136,139,919
May 14, 2026
16.02
16.11
15.70
15.71
15.13
119,961,184
May 13, 2026
16.10
16.14
15.75
16.02
15.43
180,250,610
May 12, 2026
16.20
16.23
16.06
16.10
15.51
143,388,474
May 11, 2026
16.18
16.27
16.01
16.17
15.58
203,878,859
May 8, 2026
16.25
16.33
16.15
16.16
15.57
103,461,640
May 7, 2026
16.39
16.43
16.18
16.29
15.69
121,373,719
May 6, 2026
16.17
16.45
16.14
16.27
15.67
197,192,918
Apr 30, 2026
16.10
16.38
16.04
16.12
15.53
135,340,303
Apr 29, 2026
16.11
16.19
16.02
16.12
15.53
110,493,963
Apr 28, 2026
16.15
16.42
16.06
16.12
15.53
151,601,214
Apr 27, 2026
16.59
16.77
16.10
16.23
15.63
201,120,876
Apr 24, 2026
16.71
16.77
16.48
16.72
16.11
85,317,189
Apr 23, 2026
16.79
16.89
16.68
16.79
16.17
95,451,325
Apr 22, 2026
16.70
17.07
16.62
16.80
16.18
118,623,972
Apr 21, 2026
16.85
16.91
16.66
16.75
16.14
78,879,624
Apr 20, 2026
17.04
17.08
16.79
16.87
16.25
102,400,576
Apr 17, 2026
17.09
17.11
16.92
16.98
16.36
88,484,211
Apr 16, 2026
17.12
17.42
17.08
17.13
16.50
126,003,452
Apr 15, 2026
17.17
17.20
17.04
17.05
16.42
60,913,425
Apr 14, 2026
17.31
17.32
16.91
17.14
16.51
104,891,788
Apr 13, 2026
16.94
17.30
16.85
17.16
16.53
90,846,328
Apr 10, 2026
16.69
17.36
16.69
17.12
16.49
214,561,778
Apr 9, 2026
16.70
16.72
16.37
16.43
15.83
89,141,495
Apr 8, 2026
16.60
16.95
16.60
16.87
16.25
112,092,616
Apr 7, 2026
16.46
16.56
16.26
16.29
15.69
61,859,797
Apr 3, 2026
16.65
16.66
16.43
16.47
15.87
44,990,904
Apr 2, 2026
16.85
16.86
16.48
16.55
15.94
64,930,511
Apr 1, 2026
16.83
16.96
16.66
16.90
16.28
77,647,261
Mar 31, 2026
16.74
16.97
16.58
16.59
15.98
63,593,801
Mar 30, 2026
16.66
16.82
16.58
16.69
16.08
69,964,511
Mar 27, 2026
16.63
16.88
16.61
16.80
16.18
56,473,404
Mar 26, 2026
17.17
17.22
16.69
16.76
16.15
91,563,875
Mar 25, 2026
17.10
17.34
17.02
17.21
16.58
61,528,942
Mar 24, 2026
17.06
17.29
16.86
17.03
16.41
105,168,932
Mar 23, 2026
17.33
17.34
16.82
16.94
16.32
109,588,931
Mar 20, 2026
17.49
17.77
17.49
17.54
16.90
73,961,707
Mar 19, 2026
17.74
17.77
17.39
17.50
16.86
97,684,383
Mar 18, 2026
17.94
18.03
17.78
17.86
17.21
49,345,409
Mar 17, 2026
17.82
18.37
17.81
17.94
17.28
112,435,951
Mar 16, 2026
17.93
17.96
17.67
17.79
17.14
65,352,909
Mar 13, 2026
18.00
18.16
17.90
17.94
17.28
69,105,434
Mar 12, 2026
18.16
18.23
18.00
18.10
17.44
61,793,718
Mar 11, 2026
18.16
18.24
18.08
18.20
17.53
56,454,328
Mar 10, 2026
18.14
18.29
18.05
18.16
17.49
66,892,290
Mar 9, 2026
18.26
18.26
17.87
18.02
17.36
91,943,574
Mar 6, 2026
18.26
18.52
18.26
18.46
17.78
56,920,284
Mar 5, 2026
18.45
18.57
18.27
18.35
17.68
56,655,577
Mar 4, 2026
18.71
18.74
18.24
18.25
17.58
105,071,024
Mar 3, 2026
18.82
19.13
18.67
18.85
18.16
102,072,266
Mar 2, 2026
18.82
18.91
18.57
18.83
18.14
95,549,971
Feb 27, 2026
18.94
19.04
18.88
18.93
18.24
77,570,569
Feb 26, 2026
19.40
19.43
18.89
18.97
18.27
131,569,198
Feb 25, 2026
19.46
19.64
19.33
19.37
18.66
92,960,174
Feb 24, 2026
19.66
19.76
19.41
19.42
18.71
72,450,300
Feb 13, 2026
19.91
19.96
19.59
19.61
18.89
76,155,938
Feb 12, 2026
19.97
20.01
19.85
19.91
19.18
52,272,769
Feb 11, 2026
20.15
20.15
19.96
20.01
19.28
66,486,446
Feb 10, 2026
20.23
20.25
20.12
20.14
19.40
44,648,071
Feb 9, 2026
20.17
20.25
20.00
20.19
19.45
63,614,694
Feb 6, 2026
20.01
20.18
19.82
19.97
19.24
71,977,837
Feb 5, 2026
19.98
20.34
19.77
20.15
19.41
92,980,811
Feb 4, 2026
19.49
20.03
19.44
19.99
19.26
128,698,591
Feb 3, 2026
19.75
19.82
19.25
19.50
18.78
120,353,471
Feb 2, 2026
19.80
20.26
19.62
19.67
18.95
126,534,851
Jan 30, 2026
19.80
20.17
19.76
19.83
19.10
140,080,469
Jan 29, 2026
19.65
20.00
19.33
19.80
19.07
181,506,760
Jan 28, 2026
19.95
20.05
19.61
19.63
18.91
159,530,430
Jan 27, 2026
20.00
20.04
19.69
19.79
19.06
98,204,294
Jan 26, 2026
19.85
20.40
19.81
20.00
19.27
156,772,226
Jan 23, 2026
20.11
20.19
19.78
19.85
19.12
115,481,698
Jan 22, 2026
19.95
20.31
19.94
19.99
19.26
92,924,562
Jan 21, 2026
20.15
20.21
19.88
19.91
19.18
111,923,958
Jan 20, 2026
20.08
20.28
20.06
20.18
19.44
88,719,337
Jan 19, 2026
20.06
20.22
19.93
20.09
19.35
90,296,161
Jan 16, 2026
20.50
20.60
20.02
20.10
19.36
147,571,137
Jan 15, 2026
20.66
20.90
20.29
20.37
19.62
106,614,412
Jan 14, 2026
21.17
21.60
20.60
20.76
20.00
170,225,340
Jan 13, 2026
21.20
21.61
21.09
21.17
20.39
115,197,660
Jan 12, 2026
21.08
21.24
20.76
21.07
20.30
120,411,439
Jan 9, 2026
21.32
21.49
20.93
21.07
20.30
114,747,666
Jan 8, 2026
21.95
21.99
21.24
21.32
20.54
167,661,593
Jan 7, 2026
22.25
22.35
21.96
22.22
21.41
130,469,697
Jan 6, 2026
20.99
22.35
20.97
22.29
21.47
268,360,903
Jan 5, 2026
20.56
20.99
20.53
20.93
20.16
109,756,988
Dec 31, 2025
20.50
20.88
20.50
20.55
19.80
60,622,969
Dec 30, 2025
20.67
20.73
20.48
20.51
19.76
70,998,376
Dec 29, 2025
20.73
20.99
20.63
20.72
19.96
64,154,992
Dec 26, 2025
20.69
20.92
20.66
20.76
20.00
66,206,556
Dec 25, 2025
20.88
20.90
20.71
20.74
19.98
58,312,839
Dec 24, 2025
20.87
20.96
20.74
20.86
20.10
64,202,626
Dec 23, 2025
20.81
21.06
20.74
20.82
20.06
65,590,088
Dec 22, 2025
20.86
20.96
20.72
20.82
20.06
60,106,582
Dec 19, 2025
20.74
21.08
20.70
20.87
20.10
83,930,880
Dec 18, 2025
20.75
20.88
20.57
20.77
20.01
76,353,336
Dec 17, 2025
20.26
20.98
20.14
20.77
20.01
131,078,704
Dec 16, 2025
20.51
20.75
20.24
20.28
19.54
78,982,163
Dec 15, 2025
20.26
20.86
20.20
20.55
19.80
124,909,501
Dec 12, 2025
20.11
20.47
19.85
20.33
19.58
165,284,472
Dec 11, 2025
20.43
20.43
20.08
20.17
19.43
59,869,643
Dec 10, 2025
20.25
20.38
20.03
20.31
19.57
73,261,098
Dec 9, 2025
20.30
20.58
20.18
20.28
19.54
88,210,181
Dec 8, 2025
20.15
20.65
20.14
20.38
19.63
232,951,340
Dec 5, 2025
19.20
19.92
19.15
19.73
19.01
112,016,434
Dec 4, 2025
19.30
19.36
19.12
19.19
18.49
35,422,780
Dec 3, 2025
19.59
19.67
19.23
19.24
18.53
40,762,825
Dec 2, 2025
19.60
19.73
19.49
19.54
18.82
52,348,990
Dec 1, 2025
19.21
19.68
19.15
19.62
18.90
89,695,425
Nov 28, 2025
18.94
19.20
18.86
19.16
18.46
53,766,031
Nov 27, 2025
18.90
19.09
18.83
19.00
18.30
41,223,781
Nov 26, 2025
19.08
19.08
18.83
18.90
18.21
51,443,404
Nov 25, 2025
18.82
19.15
18.78
19.03
18.33
73,996,809
Nov 24, 2025
19.00
19.06
18.69
18.71
18.02
69,787,199
Nov 21, 2025
19.51
19.69
18.85
18.87
18.18
109,808,516
Nov 20, 2025
19.93
19.98
19.59
19.60
18.88
93,581,625
Nov 19, 2025
19.42
19.85
19.35
19.66
18.94
77,478,829
Nov 18, 2025
19.32
19.58
19.27
19.42
18.71
66,130,476
Nov 17, 2025
19.67
19.69
19.25
19.33
18.62
81,375,984
Nov 14, 2025
19.80
19.96
19.73
19.74
19.02
58,106,208
Nov 13, 2025
19.73
19.99
19.72
19.86
19.13
73,444,163
Nov 12, 2025
19.71
19.98
19.61
19.80
19.07
85,799,860
Nov 11, 2025
20.10
20.12
19.60
19.63
18.91
94,929,942
Nov 10, 2025
19.71
20.08
19.58
20.03
19.30
104,881,877
Nov 7, 2025
19.76
19.87
19.67
19.70
18.98
66,717,983
Nov 6, 2025
19.60
19.92
19.56
19.79
19.06
100,392,692
Nov 5, 2025
19.54
19.71
19.48
19.51
18.79
80,658,841
Nov 4, 2025
19.55
19.79
19.46
19.70
18.98
114,786,176
Nov 3, 2025
19.38
19.63
19.27
19.61
18.89
98,699,344
