Shanghai - Delayed Quote
CNY
Huatai Securities Co., Ltd. (601688.SS)
17.87
+0.33
(+1.88%)
At close: 3:00:02 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
17.43
17.88
17.31
17.87
17.87
96,383,515
Nov 2, 2026
17.00
17.54
16.83
17.54
17.54
103,750,723
Oct 30, 2026
17.04
17.12
16.70
16.99
16.99
45,552,550
Oct 29, 2026
17.29
17.29
16.91
17.09
17.09
50,989,128
Oct 28, 2026
17.54
17.54
17.05
17.19
17.19
46,000,845
Oct 27, 2026
17.49
17.66
17.22
17.35
17.35
54,404,109
Oct 26, 2026
17.24
17.66
17.13
17.66
17.66
64,013,892
Oct 23, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
16.88
17.25
16.49
17.25
17.25
77,010,777
Oct 22, 2026
17.30
17.36
17.00
17.10
16.92
54,403,770
Oct 21, 2026
17.49
17.51
17.11
17.17
16.99
39,380,254
Oct 20, 2026
17.80
17.85
17.15
17.29
17.11
73,863,500
Oct 19, 2026
17.72
17.89
17.61
17.81
17.62
31,667,921
Oct 16, 2026
17.90
17.97
17.60
17.84
17.65
54,650,289
Oct 15, 2026
17.52
17.93
17.51
17.87
17.68
63,317,362
Oct 14, 2026
17.90
17.95
17.69
17.77
17.58
58,435,097
Oct 13, 2026
18.07
18.08
17.72
17.89
17.70
46,039,463
Oct 12, 2026
17.97
18.14
17.92
18.13
17.94
37,394,432
Oct 9, 2026
17.62
18.10
17.59
17.97
17.78
53,361,339
Oct 8, 2026
17.80
17.91
17.56
17.60
17.41
45,838,327
Sep 30, 2026
17.76
17.85
17.70
17.80
17.61
36,401,047
Sep 29, 2026
17.86
17.95
17.70
17.72
17.53
38,830,375
Sep 28, 2026
18.16
18.20
17.79
17.84
17.65
43,710,641
Sep 24, 2026
18.31
18.35
18.07
18.16
17.97
40,484,928
Sep 23, 2026
18.48
18.55
18.31
18.35
18.16
35,353,209
Sep 22, 2026
18.57
18.65
18.38
18.47
18.28
50,153,106
Sep 21, 2026
18.36
18.53
18.27
18.47
18.28
46,761,860
Sep 18, 2026
18.21
18.43
18.16
18.33
18.14
50,296,370
Sep 17, 2026
18.38
18.49
18.10
18.13
17.94
56,184,960
Sep 16, 2026
18.54
18.60
18.27
18.48
18.29
41,851,600
Sep 15, 2026
18.78
18.85
18.55
18.59
18.39
41,088,062
Sep 14, 2026
18.81
18.91
18.70
18.80
18.60
34,001,824
Sep 11, 2026
19.45
19.48
18.78
18.93
18.73
58,716,855
Sep 10, 2026
19.30
19.59
19.22
19.52
19.31
37,072,709
Sep 9, 2026
19.22
19.35
19.17
19.32
19.12
27,173,344
Sep 8, 2026
19.42
19.50
19.20
19.27
19.07
35,554,460
Sep 7, 2026
19.60
19.67
19.37
19.37
19.17
46,016,677
Sep 4, 2026
19.54
19.76
19.51
19.56
19.35
55,880,446
Sep 3, 2026
19.25
19.64
19.25
19.50
19.29
51,054,445
Sep 2, 2026
19.48
19.55
19.20
19.22
19.02
47,390,079
Sep 1, 2026
19.40
19.69
19.35
19.58
19.37
54,693,809
Aug 31, 2026
19.35
19.50
19.25
19.42
19.22
52,771,367
Aug 28, 2026
19.26
19.52
19.17
19.41
19.21
57,432,316
Aug 27, 2026
19.05
19.34
19.00
19.30
19.10
63,402,551
Aug 26, 2026
18.53
19.18
18.52
19.14
18.94
91,693,983
Aug 25, 2026
18.65
18.72
18.46
18.59
18.39
34,631,709
Aug 24, 2026
18.57
18.76
18.47
18.64
18.44
45,134,832
Aug 21, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
18.40
18.61
18.33
18.60
18.40
43,624,061
Aug 20, 2026
18.83
18.90
18.65
18.74
18.15
57,408,830
Aug 19, 2026
19.06
19.13
18.75
18.90
18.30
70,046,948
Aug 18, 2026
19.35
19.35
19.05
19.10
18.50
60,176,298
Aug 17, 2026
19.39
19.46
19.18
19.37
18.76
72,415,637
Aug 14, 2026
19.56
19.66
19.36
19.39
18.78
47,334,528
Aug 13, 2026
19.39
19.71
19.36
19.56
18.94
75,989,663
Aug 12, 2026
19.20
19.46
19.11
19.39
18.78
60,346,746
Aug 11, 2026
19.40
19.49
19.20
19.23
18.62
50,698,511
Aug 10, 2026
19.30
19.45
19.30
19.39
18.78
49,168,396
Aug 7, 2026
19.47
19.47
19.16
19.28
18.67
84,708,280
Aug 6, 2026
19.70
19.77
19.40
19.49
18.87
67,599,926
Aug 5, 2026
19.61
19.86
19.51
19.77
19.14
68,101,137
Aug 4, 2026
19.64
19.75
19.54
19.60
18.98
51,490,778
Aug 3, 2026
19.50
19.62
19.41
19.60
18.98
47,745,321
Jul 31, 2026
19.69
19.81
19.56
19.62
19.00
91,914,179
Jul 30, 2026
19.97
20.24
19.51
19.70
19.08
125,956,709
Jul 29, 2026
20.10
20.34
19.87
20.16
19.52
65,057,895
Jul 28, 2026
20.10
20.14
19.82
20.09
19.45
52,607,951
Jul 27, 2026
20.60
20.60
20.02
20.28
19.64
49,081,254
Jul 24, 2026
20.77
20.80
20.25
20.40
19.75
59,211,683
Jul 23, 2026
20.63
20.90
20.42
20.85
20.19
54,189,949
Jul 22, 2026
20.42
20.76
20.36
20.63
19.98
55,656,742
Jul 21, 2026
20.85
20.86
20.28
20.63
19.98
80,330,716
Jul 20, 2026
19.98
20.57
19.92
20.47
19.82
92,486,647
Jul 17, 2026
20.32
20.49
19.86
19.87
19.24
78,664,553
Jul 16, 2026
20.39
20.66
20.22
20.36
19.72
65,709,931
Jul 15, 2026
20.12
20.86
20.10
20.63
19.98
96,803,137
Jul 14, 2026
19.68
20.09
19.55
20.08
19.44
68,391,945
Jul 13, 2026
20.18
20.25
19.77
19.80
19.17
72,055,964
Jul 10, 2026
20.30
20.50
19.85
20.18
19.54
70,010,674
Jul 9, 2026
20.06
20.46
19.77
20.39
19.74
83,902,273
Jul 8, 2026
20.60
20.72
20.00
20.03
19.40
83,295,675
Jul 7, 2026
21.24
21.28
20.56
20.64
19.99
80,684,282
Jul 6, 2026
21.56
21.85
21.17
21.31
20.64
98,842,160
Jul 3, 2026
21.17
21.39
20.92
21.19
20.52
103,147,790
Jul 2, 2026
21.43
21.68
20.95
21.03
20.36
123,694,289
Jul 1, 2026
20.60
21.90
20.36
21.64
20.96
196,796,725
Jun 30, 2026
20.74
20.91
20.43
20.62
19.97
100,572,742
Jun 29, 2026
20.48
21.11
20.39
20.86
20.20
125,671,998
Jun 26, 2026
21.33
21.50
20.39
20.41
19.76
148,187,880
Jun 25, 2026
20.80
21.55
20.50
21.40
20.72
176,150,166
Jun 24, 2026
21.10
21.54
20.72
20.86
20.20
141,428,670
Jun 23, 2026
21.20
22.01
21.05
21.24
20.57
242,678,516
Jun 22, 2026
19.50
21.38
19.45
21.29
20.62
253,566,184
Jun 18, 2026
20.28
20.38
19.54
19.55
18.93
156,052,618
Jun 17, 2026
20.45
20.69
20.22
20.40
19.75
93,750,312
Jun 16, 2026
20.09
20.75
20.06
20.45
19.80
131,420,205
Jun 15, 2026
20.03
20.90
19.97
20.36
19.72
213,921,801
Jun 12, 2026
19.27
20.07
19.10
19.97
19.34
234,206,548
Jun 11, 2026
19.25
19.68
19.01
19.29
18.68
122,130,111
Jun 10, 2026
18.67
19.44
18.58
19.37
18.76
151,660,895
Jun 9, 2026
18.66
18.91
18.43
18.78
18.19
74,865,358
Jun 8, 2026
18.60
19.04
18.55
18.74
18.15
95,840,209
Jun 5, 2026
19.03
19.41
18.75
18.85
18.25
100,903,570
Jun 4, 2026
19.00
19.53
18.83
19.11
18.51
102,843,663
Jun 3, 2026
18.59
19.38
18.34
19.12
18.51
156,756,331
Jun 2, 2026
18.53
18.71
18.25
18.61
18.02
97,012,528
Jun 1, 2026
18.40
18.77
18.24
18.53
17.94
113,541,451
May 29, 2026
18.11
18.53
18.05
18.18
17.60
116,522,016
May 28, 2026
18.48
18.55
17.92
18.04
17.47
99,163,801
May 27, 2026
18.60
18.92
18.43
18.49
17.90
84,579,894
May 26, 2026
18.38
18.99
18.30
18.69
18.10
109,930,351
May 25, 2026
18.29
18.55
18.20
18.43
17.85
77,451,282
May 22, 2026
18.80
18.87
18.10
18.16
17.59
130,374,680
May 21, 2026
18.65
19.44
18.62
18.66
18.07
164,752,034
May 20, 2026
18.59
18.71
18.37
18.57
17.98
74,321,110
May 19, 2026
18.35
18.87
18.12
18.70
18.11
95,331,105
May 18, 2026
18.32
18.60
18.24
18.37
17.79
71,779,807
May 15, 2026
19.10
19.17
18.45
18.52
17.93
133,480,285
May 14, 2026
19.58
19.72
19.10
19.10
18.50
138,921,937
May 13, 2026
19.62
19.76
19.25
19.48
18.86
140,918,946
May 12, 2026
19.34
19.92
19.28
19.72
19.10
208,445,353
May 11, 2026
19.07
19.65
19.02
19.37
18.76
185,030,058
May 8, 2026
19.24
19.31
19.06
19.11
18.51
69,927,194
May 7, 2026
19.49
19.52
19.12
19.33
18.72
89,059,906
May 6, 2026
19.29
19.59
19.22
19.33
18.72
128,599,913
Apr 30, 2026
19.40
19.62
19.13
19.15
18.54
119,316,167
Apr 29, 2026
19.20
19.36
19.03
19.29
18.68
90,833,782
Apr 28, 2026
18.85
19.59
18.85
19.27
18.66
158,817,665
Apr 27, 2026
18.82
19.12
18.72
18.76
18.17
70,275,425
Apr 24, 2026
19.02
19.05
18.61
18.78
18.19
65,206,192
Apr 23, 2026
19.30
19.46
19.01
19.08
18.48
72,118,783
Apr 22, 2026
18.90
19.74
18.85
19.38
18.77
142,410,385
Apr 21, 2026
18.92
19.08
18.79
18.96
18.36
50,173,550
Apr 20, 2026
19.08
19.14
18.87
18.97
18.37
67,962,280
Apr 17, 2026
18.98
19.18
18.87
19.07
18.47
71,153,067
Apr 16, 2026
19.00
19.23
18.92
19.01
18.41
99,583,338
Apr 15, 2026
19.01
19.14
18.81
18.87
18.27
71,782,266
Apr 14, 2026
19.01
19.18
18.70
18.93
18.33
85,028,998
Apr 13, 2026
18.61
19.14
18.52
18.94
18.34
86,870,060
Apr 10, 2026
18.27
19.23
18.27
18.72
18.13
172,664,864
Apr 9, 2026
18.11
18.15
17.86
17.93
17.36
50,511,801
Apr 8, 2026
17.98
18.46
17.91
18.31
17.73
112,359,931
Apr 7, 2026
17.67
17.74
17.54
17.59
17.03
38,085,579
Apr 3, 2026
17.86
17.90
17.64
17.67
17.11
36,304,471
Apr 2, 2026
18.14
18.14
17.61
17.72
17.16
71,076,171
Apr 1, 2026
18.12
18.40
18.04
18.20
17.62
77,422,178
Mar 31, 2026
18.17
18.29
17.79
17.80
17.24
92,808,751
Mar 30, 2026
18.25
18.47
18.10
18.21
17.63
69,333,790
Mar 27, 2026
18.30
18.58
18.26
18.50
17.91
42,885,436
Mar 26, 2026
18.87
18.94
18.32
18.42
17.84
75,279,659
Mar 25, 2026
18.50
19.10
18.50
18.94
18.34
67,260,727
Mar 24, 2026
18.45
18.65
18.22
18.44
17.86
81,206,639
Mar 23, 2026
18.78
18.84
18.14
18.26
17.68
93,549,778
Mar 20, 2026
19.32
19.39
19.03
19.03
18.43
50,630,586
Mar 19, 2026
19.54
19.58
19.14
19.20
18.59
78,349,296
Mar 18, 2026
19.63
19.84
19.57
19.73
19.11
51,086,026
Mar 17, 2026
19.56
20.37
19.54
19.75
19.12
117,873,146
Mar 16, 2026
19.66
19.67
19.28
19.48
18.86
49,719,018
Mar 13, 2026
19.72
19.92
19.62
19.65
19.03
43,878,714
Mar 12, 2026
19.93
19.97
19.67
19.82
19.19
51,032,425
Mar 11, 2026
19.81
20.00
19.75
19.94
19.31
54,716,251
Mar 10, 2026
19.88
20.04
19.75
19.85
19.22
59,656,836
Mar 9, 2026
20.03
20.04
19.59
19.68
19.06
92,806,652
Mar 6, 2026
20.25
20.55
20.21
20.37
19.73
59,668,539
Mar 5, 2026
20.58
20.67
20.27
20.34
19.70
47,588,482
Mar 4, 2026
20.82
20.92
20.20
20.34
19.70
98,546,395
Mar 3, 2026
21.18
21.36
20.79
20.92
20.26
87,763,051
Mar 2, 2026
21.20
21.28
20.72
21.18
20.51
94,034,742
Feb 27, 2026
21.50
21.60
21.35
21.38
20.70
54,501,060
Feb 26, 2026
21.71
21.85
21.42
21.49
20.81
68,955,450
Feb 25, 2026
21.98
22.22
21.56
21.74
21.05
99,743,159
Feb 24, 2026
22.29
22.32
21.93
21.96
21.27
51,691,555
Feb 13, 2026
22.40
22.57
22.17
22.18
21.48
50,118,648
Feb 12, 2026
22.63
22.63
22.33
22.41
21.70
45,068,918
Feb 11, 2026
22.65
22.77
22.48
22.63
21.91
35,438,355
Feb 10, 2026
22.79
22.87
22.55
22.61
21.89
33,237,301
Feb 9, 2026
22.32
22.92
22.26
22.79
22.07
74,289,054
Feb 6, 2026
22.31
22.46
22.06
22.13
21.43
62,186,097
Feb 5, 2026
22.09
22.56
22.00
22.39
21.68
71,508,098
Feb 4, 2026
21.67
22.32
21.60
22.12
21.42
94,025,214
Feb 3, 2026
22.75
22.80
21.05
21.77
21.08
219,199,831
Feb 2, 2026
22.88
23.58
22.60
22.69
21.97
114,514,087
Jan 30, 2026
23.15
23.37
22.83
22.96
22.23
106,504,565
Jan 29, 2026
22.85
23.31
22.38
23.24
22.50
145,323,886
Jan 28, 2026
22.83
23.25
22.76
22.84
22.12
98,123,405
Jan 27, 2026
23.17
23.33
22.81
22.84
22.12
86,608,325
Jan 26, 2026
22.75
23.69
22.66
23.25
22.51
155,043,433
Jan 23, 2026
22.88
22.99
22.60
22.74
22.02
89,141,775
Jan 22, 2026
22.99
23.20
22.81
22.88
22.16
61,879,112
Jan 21, 2026
23.19
23.26
22.87
22.93
22.20
75,185,925
Jan 20, 2026
22.80
23.40
22.80
23.26
22.52
86,000,560
Jan 19, 2026
22.95
23.06
22.71
22.83
22.11
75,455,809
Jan 16, 2026
23.52
23.74
22.92
23.06
22.33
103,266,874
Jan 15, 2026
23.45
23.89
23.18
23.36
22.62
103,426,866
Jan 14, 2026
24.00
24.56
23.49
23.65
22.90
139,760,705
Jan 13, 2026
23.92
24.43
23.87
24.08
23.32
111,770,802
Jan 12, 2026
23.88
24.05
23.43
23.91
23.15
143,342,325
Jan 9, 2026
23.90
24.12
23.57
23.95
23.19
108,647,963
Jan 8, 2026
24.88
24.88
23.89
23.95
23.19
161,359,528
Jan 7, 2026
25.57
25.66
24.93
25.22
24.42
105,692,558
Jan 6, 2026
24.30
25.75
24.20
25.56
24.75
164,243,248
Jan 5, 2026
23.65
24.36
23.62
24.35
23.58
106,913,968
Dec 31, 2025
23.56
24.04
23.40
23.59
22.84
79,700,124
Dec 30, 2025
23.47
23.84
23.45
23.57
22.82
51,801,112
Dec 29, 2025
23.85
24.02
23.55
23.61
22.86
73,638,958
Dec 26, 2025
23.61
24.10
23.60
23.89
23.13
91,881,051
Dec 25, 2025
23.59
23.83
23.47
23.68
22.93
79,684,738
Dec 24, 2025
23.08
23.85
23.00
23.62
22.87
83,533,164
Dec 23, 2025
22.95
23.58
22.91
23.20
22.47
93,526,403
Dec 22, 2025
22.85
23.29
22.79
23.12
22.39
74,291,344
Dec 19, 2025
22.90
23.36
22.81
22.93
22.20
88,141,729
Dec 18, 2025
23.25
23.27
22.83
22.95
22.22
130,195,642
Dec 17, 2025
22.40
24.53
22.28
23.68
22.93
197,542,532
Dec 16, 2025
22.60
22.86
22.28
22.32
21.61
63,681,456
Dec 15, 2025
22.01
23.18
21.97
22.73
22.01
126,627,504
Dec 12, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
21.99
22.37
21.66
22.16
21.46
123,415,229
Dec 11, 2025
22.38
22.54
21.97
22.01
21.17
53,110,376
Dec 10, 2025
22.27
22.50
22.03
22.29
21.44
54,250,388
Dec 9, 2025
22.61
22.73
22.31
22.39
21.53
76,159,824
Dec 8, 2025
22.34
23.09
22.34
22.66
21.79
158,207,422
Dec 5, 2025
21.15
22.10
21.09
21.80
20.97
96,817,556
Dec 4, 2025
20.93
21.55
20.92
21.21
20.40
53,120,073
Dec 3, 2025
21.28
21.35
20.89
20.93
20.13
42,964,587
Dec 2, 2025
21.36
21.36
21.03
21.21
20.40
48,402,192
Dec 1, 2025
21.08
21.63
21.00
21.40
20.58
71,077,243
Nov 28, 2025
21.01
21.24
20.94
21.10
20.29
42,738,034
Nov 27, 2025
20.94
21.28
20.94
21.00
20.20
37,639,718
Nov 26, 2025
20.97
21.19
20.78
21.04
20.24
40,686,614
Nov 25, 2025
20.95
21.16
20.91
20.94
20.14
52,858,880
Nov 24, 2025
20.73
21.20
20.42
20.88
20.08
78,873,671
Nov 21, 2025
21.33
21.48
20.62
20.64
19.85
101,929,263
Nov 20, 2025
22.70
22.87
21.52
21.59
20.76
102,469,413
Nov 19, 2025
22.10
22.60
21.96
22.16
21.31
60,174,324
Nov 18, 2025
21.64
22.67
21.55
22.17
21.32
127,035,299
Nov 17, 2025
22.17
22.28
21.50
21.64
20.81
65,228,319
Nov 14, 2025
22.55
22.59
22.15
22.17
21.32
80,571,503
Nov 13, 2025
22.27
22.92
22.21
22.84
21.97
89,579,249
Nov 12, 2025
22.44
22.63
22.18
22.30
21.45
52,932,065
Nov 11, 2025
22.69
22.86
22.30
22.45
21.59
68,360,372
Nov 10, 2025
22.18
22.99
21.98
22.69
21.82
103,787,654
Nov 7, 2025
22.36
22.54
22.10
22.25
21.40
76,399,417
Nov 6, 2025
21.39
22.60
21.31
22.46
21.60
173,080,117
Nov 5, 2025
21.20
21.40
21.16
21.26
20.45
54,318,014
Nov 4, 2025
21.43
21.61
21.36
21.43
20.61
65,887,213
Nov 3, 2025
21.60
21.68
21.18
21.53
20.71
86,785,957
