Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Guotai Haitong Securities Co., Ltd. (601211.SS)

17.27
+0.04
+(0.23%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.3317.3417.1617.2717.2756,720,332
Apr 30, 202517.2617.3317.1817.2317.2347,075,059
Apr 29, 202517.1917.2817.1217.1817.1836,673,275
Apr 28, 202517.1917.2517.0617.2117.2138,417,207
Apr 25, 202517.1617.2517.1017.2117.2139,624,693
Apr 24, 202517.1017.1717.0517.1017.1040,467,892
Apr 23, 202517.1117.1617.0017.1017.1038,956,608
Apr 22, 202516.9917.1416.9417.0617.0639,784,794
Apr 21, 202516.8117.0816.7916.9916.9944,977,663
Apr 18, 202516.7916.8716.7416.8416.8433,667,952
Apr 17, 202516.7416.8516.6716.8416.8451,573,324
Apr 16, 202516.7816.8016.6116.7816.7854,434,828
Apr 15, 202516.7216.7916.6216.7716.7740,041,901
Apr 14, 202516.8416.8916.6816.6916.6945,861,048
Apr 11, 202516.8017.0916.6716.7516.7576,536,473
Apr 10, 202516.4516.7516.3116.5916.5992,335,430
Apr 9, 202515.9016.2915.8216.2016.2086,413,957
Apr 8, 202515.8116.0415.5416.0316.03134,386,282
Apr 7, 202516.2016.4815.4215.4415.44141,853,245
Apr 3, 202517.0817.2717.0617.1317.1329,854,244
Apr 2, 202517.1917.3017.1617.2517.2528,838,504
Apr 1, 202517.2017.2617.0817.2117.2140,829,582
Mar 31, 202517.4317.5517.1217.2017.2060,663,269
Mar 28, 202517.5317.5717.4317.4317.4334,521,508
Mar 27, 202517.4417.6217.4017.5017.5037,798,622
Mar 26, 202517.4917.5517.4217.4617.4636,329,136
Mar 25, 202517.5117.5617.4217.5317.5332,849,653
Mar 24, 202517.4617.5617.4017.5117.5150,253,352
Mar 21, 202517.5817.6617.3017.6217.62112,314,369
Mar 20, 202517.7217.7417.5817.6117.6155,332,016
Mar 19, 202517.7317.8317.6917.7517.7547,803,967
Mar 18, 202517.8117.8917.6817.7217.7278,751,870
Mar 17, 202518.1018.1217.6917.8017.80171,379,206
Mar 14, 202517.9518.4517.9318.3518.3594,328,040
Mar 13, 202517.9918.1317.9017.9617.9640,287,984
Mar 12, 202518.1118.2917.9818.0518.0543,479,400
Mar 11, 202517.9118.1217.8718.1218.1237,131,930
Mar 10, 202518.3318.3817.9618.0618.0646,576,397
Mar 7, 202518.3418.5918.2718.3518.3551,693,469
Mar 6, 202518.2518.5318.1118.4018.4069,626,489
Mar 5, 202518.1018.5918.0118.1518.1567,189,711
Mar 4, 202517.7818.8117.7318.3418.34141,442,264
Mar 3, 202517.4718.0217.3517.8817.8893,617,714
Feb 28, 202517.7518.1217.3317.3317.3386,157,234
Feb 27, 202518.0118.0417.5717.7917.7977,068,520
Feb 26, 202517.8618.1617.7718.1018.1044,725,798
Feb 25, 202517.8918.0517.7317.8017.8033,422,421
Feb 24, 202517.9218.1717.7818.0418.0459,014,893
Feb 21, 202517.5817.9317.5117.8717.8764,935,684
Feb 20, 202517.5517.6117.4417.5517.5528,363,034
Feb 19, 202517.4417.6417.3617.5817.5836,490,506
Feb 18, 202517.6317.7417.4017.4417.4436,590,685
Feb 17, 202517.8317.8717.5417.6617.6640,703,050
Feb 14, 202517.6517.7417.5417.7017.7032,657,800
Feb 13, 202517.7017.8317.6117.7017.7059,040,842
Feb 12, 202517.3817.7017.3817.6717.6746,089,163
Feb 11, 202517.7117.7117.2717.4717.4762,643,607
Feb 10, 202518.0118.2917.6517.7417.74112,205,146
Feb 7, 202517.7817.7817.7817.7817.78-
Feb 6, 202517.7817.7817.7817.7817.78-
Feb 5, 202517.8317.8417.3617.7817.7864,487,977
Jan 27, 202518.1718.1817.6417.7317.7364,193,801
Jan 24, 202517.2218.5517.1118.2318.23126,044,066
Jan 23, 202517.8017.9617.1017.1917.1985,591,618
Jan 22, 202517.8818.1017.5417.6017.6048,307,710
Jan 21, 202517.8117.8517.6517.7817.7821,795,830
Jan 20, 202517.8018.0817.7017.7617.7643,518,270
Jan 17, 202517.4517.6817.4417.6017.6019,587,404
Jan 16, 202517.7517.8117.4617.5417.5425,390,594
Jan 15, 202517.6317.6817.5517.6517.6525,939,272
Jan 14, 202517.3217.8017.2317.7517.7546,513,737
Jan 13, 202517.1017.4017.0117.2817.2821,592,075
Jan 10, 202517.5417.8017.4017.4017.4032,215,360
Jan 9, 202517.6017.7017.4517.5317.5321,234,962
Jan 8, 202517.6117.7317.3117.6717.6729,831,380
Jan 7, 202517.6017.6917.4717.6917.6919,969,993
Jan 6, 202517.4617.6217.3017.5517.5529,225,362
Jan 3, 202517.8717.9417.4217.5717.5742,804,544
Jan 2, 202518.5418.5617.6517.7717.7760,856,527
Dec 31, 202419.1819.3418.6218.6518.6555,054,874
Dec 30, 202418.9419.2318.9019.1719.1738,651,482
Dec 27, 202418.9019.2618.8918.9518.9545,435,779
Dec 26, 202418.9919.0018.8718.9118.9123,609,335
Dec 25, 202418.9719.0518.7019.0119.0136,425,665
Dec 24, 202418.8019.0018.7218.9518.9540,441,366
Dec 23, 202418.7618.8518.6018.6418.6427,054,276
Dec 20, 202418.7218.9018.7218.7618.7630,988,906
Dec 19, 202418.6118.7918.5618.7618.7626,220,573
Dec 18, 202418.8518.9618.7518.7818.7826,217,938
Dec 17, 202418.8318.9718.7618.7718.7729,140,790
Dec 16, 202419.0119.0918.7618.8718.8740,163,024
Dec 13, 202419.2519.2718.9719.0119.0156,268,457
Dec 12, 202419.2519.5019.1319.4319.4354,333,910
Dec 11, 202419.1119.2919.0919.1619.1632,619,292
Dec 10, 202419.8819.8819.0919.1119.1169,721,273
Dec 9, 202419.2419.2918.8518.9818.9851,344,422
Dec 6, 202419.1119.4318.9519.2819.2859,081,266
Dec 5, 202419.0019.2018.9819.1119.1139,234,631
Dec 4, 202419.2119.2118.8518.9718.9741,183,998
Dec 3, 202419.1919.3219.0519.2619.2643,346,479
Dec 2, 202418.8819.2418.8419.1519.1551,347,102
Nov 29, 202418.7419.4918.6718.9318.9369,338,092
Nov 28, 202419.0719.1218.7718.7718.7737,135,677
Nov 27, 202418.8519.0918.7819.0819.0839,993,745
Nov 26, 202418.9019.1218.8818.9818.9830,458,560
Nov 25, 202419.1219.1918.7318.9918.9951,983,758
Nov 22, 202419.9920.0519.1019.1219.1270,439,294
Nov 21, 202420.1120.1819.4519.8119.8192,459,712
Nov 20, 202419.6019.6319.4119.5519.5536,246,700
Nov 19, 202419.7019.7619.3219.6419.6447,220,740
Nov 18, 202419.6019.8619.4219.5819.5852,688,504
Nov 15, 202420.2020.4519.5819.5819.5864,249,687
Nov 14, 202420.4720.7320.2820.2820.2858,506,354
Nov 13, 202420.2720.6620.1820.4820.4861,818,293
Nov 12, 202420.7721.1920.2520.4220.4292,878,195
Nov 11, 202420.5221.2720.4520.8820.8897,560,990
Nov 8, 202422.0022.0820.8020.9720.97150,898,186
Nov 7, 202420.0021.9219.8721.5021.50194,214,816
Nov 6, 202420.6021.7620.0120.4520.45230,781,902
Nov 5, 202419.2519.9518.9919.8019.80162,226,455
Nov 4, 202419.0519.3019.0219.2619.2690,954,720
Nov 1, 202418.9019.1918.8018.8718.8780,759,444
Oct 31, 202418.7519.2818.6618.9218.92121,970,734
Oct 30, 202418.6318.8418.5018.6618.6661,694,250
Oct 29, 202418.7919.0418.6618.7518.7585,245,575
Oct 28, 202418.7718.8618.6218.6918.6959,558,581
Oct 25, 202418.9118.9618.6718.7718.7773,755,278
Oct 24, 202418.7519.0818.6318.8118.8174,028,042
Oct 23, 202419.1619.4418.8218.9118.91108,348,909
Oct 22, 202419.0219.3218.9319.0519.05103,578,518
Oct 21, 2024 0.15 Dividend
Oct 21, 202419.5319.5819.1319.1819.18195,521,915
Oct 18, 202418.9021.1018.4120.2720.12364,600,063
Oct 17, 202418.5820.0818.2219.1819.04276,858,890
Oct 16, 202417.7019.5617.7018.5818.44267,066,555
Oct 15, 202418.0018.5817.7218.0017.87258,516,355
Oct 14, 202419.5719.5718.0519.0118.87583,359,481
Oct 11, 202417.7917.7917.7917.7917.665,577,662
Oct 10, 202416.1716.1716.1716.1716.0510,246,352
Oct 9, 202414.7014.7014.7014.7014.59-
Oct 8, 202414.7014.7014.7014.7014.59-
Sep 30, 202414.7014.7014.7014.7014.59-
Sep 27, 202414.7014.7014.7014.7014.59-
Sep 26, 202414.7014.7014.7014.7014.59-
Sep 25, 202414.7014.7014.7014.7014.59-
Sep 24, 202414.7014.7014.7014.7014.59-
Sep 23, 202414.7014.7014.7014.7014.59-
Sep 20, 202414.7014.7014.7014.7014.59-
Sep 19, 202414.7014.7014.7014.7014.59-
Sep 18, 202414.7014.7014.7014.7014.59-
Sep 13, 202414.7014.7014.7014.7014.59-
Sep 12, 202414.7014.7014.7014.7014.59-
Sep 11, 202414.7014.7014.7014.7014.59-
Sep 10, 202414.7014.7014.7014.7014.59-
Sep 9, 202414.7014.7014.7014.7014.59-
Sep 6, 202414.7014.7014.7014.7014.59-
Sep 5, 202414.4114.7414.4114.7014.5924,316,425
Sep 4, 202414.5514.6814.4314.4614.3517,436,900
Sep 3, 202414.4114.6314.3814.5614.4521,563,412
Sep 2, 202414.6514.6614.4014.4714.3633,570,144
Aug 30, 202414.1314.8614.1014.7614.6574,793,710
Aug 29, 202414.0114.2313.9614.0713.9721,563,188
Aug 28, 202413.9114.0513.9113.9613.8613,702,600
Aug 27, 202414.0714.1313.9213.9713.8711,684,228
Aug 26, 202414.1514.2414.0514.1314.0313,525,819
Aug 23, 202413.9114.2213.9114.1414.0418,313,084
Aug 22, 202414.1314.1513.9113.9713.8715,242,273
Aug 21, 202414.1714.2114.0314.0713.9712,663,447
Aug 20, 202414.2514.3614.0614.1814.0816,129,933
Aug 19, 202414.1514.3414.1514.2414.1311,901,136
Aug 16, 202414.2014.3314.1314.2414.1317,358,688
Aug 15, 202414.0014.3313.9614.3014.1923,545,800
Aug 14, 202414.0214.1113.9414.0013.9017,583,613
Aug 13, 202414.0014.1113.8814.0913.9915,388,800
Aug 12, 202414.0314.0613.9714.0013.9011,480,845
Aug 9, 202414.2014.3014.0614.0713.9715,294,936
Aug 8, 202414.0814.2614.0614.1414.0419,179,800
Aug 7, 202414.1814.2414.0914.1114.0113,578,903
Aug 6, 202414.2114.2614.0114.1814.0821,518,850
Aug 5, 202414.2014.3714.0614.1114.0132,423,536
Aug 2, 202414.4514.5514.1814.2014.0930,837,710
Aug 1, 202414.3414.5914.3114.5514.4448,060,335
Jul 31, 202414.0014.5813.9714.3814.2760,576,949
Jul 30, 202413.8613.9913.8313.9713.8715,287,490
Jul 29, 202413.9514.0513.8713.8813.7815,456,030
Jul 26, 202413.9214.1413.9014.0313.9319,618,875
Jul 25, 202413.8713.9513.8313.8913.7917,314,282
Jul 24, 202413.8813.9313.7413.8213.7220,450,567
Jul 23, 202414.1214.1213.8513.8913.7926,129,360
Jul 22, 202414.1914.2514.0014.1314.0334,112,681
Jul 19, 202413.8314.1013.8014.0513.9534,153,102
Jul 18, 202413.7613.9113.6313.9013.8027,720,338
Jul 17, 202413.6413.8013.6313.7513.6526,006,488
Jul 16, 202413.4913.7313.4613.6213.5224,385,173
Jul 15, 202413.4613.5113.4213.5013.4012,022,865
Jul 12, 202413.5713.5813.4413.4613.3615,647,607
Jul 11, 202413.5713.6513.5013.5513.4521,876,876
Jul 10, 202413.3613.6113.3113.4713.3719,929,600
Jul 9, 202413.3513.4913.1213.4513.3530,746,141
Jul 8, 202413.4113.4913.2613.3313.2323,805,509
Jul 5, 202413.5113.5113.5113.5113.41-
Jul 4, 202413.7113.7113.4913.5113.4119,559,700
Jul 3, 202413.6513.7413.5913.6813.5815,762,561
Jul 2, 202413.7613.8313.6313.6713.5717,852,998
Jul 1, 202413.5213.8013.4213.7813.6828,373,880
Jun 28, 2024 0.4 Dividend
Jun 28, 202413.6613.7813.4413.5513.4537,850,020
Jun 27, 202414.0514.1113.9714.0213.5225,608,144
Jun 26, 202413.8314.2013.8214.1113.6131,358,642
Jun 25, 202414.0214.0613.7513.8313.3430,586,527
Jun 24, 202414.0514.1713.9514.0213.5228,969,643
Jun 21, 202414.0914.1913.9814.0613.5626,899,351
Jun 20, 202414.1214.2114.0214.0813.5825,516,597
Jun 19, 202414.4514.4514.1514.1813.6734,697,424
Jun 18, 202414.3214.6514.2914.4413.9258,135,453
Jun 17, 202414.2014.3913.9914.3213.8164,570,141
Jun 14, 202413.8114.6913.8114.4413.92132,948,257
Jun 13, 202413.6613.9213.6113.7813.2927,290,001
Jun 12, 202413.6713.7013.5813.6413.1517,160,514
Jun 11, 202413.7013.7813.6113.6613.1724,432,095
Jun 7, 202413.7313.7913.5113.7813.2928,994,639
Jun 6, 202413.8213.8613.6513.6813.1927,081,565
Jun 5, 202413.8313.9613.8013.8213.3325,097,516
Jun 4, 202413.6013.8513.6013.8213.3330,735,118
Jun 3, 202413.9113.9213.5513.6513.1643,957,474
May 31, 202414.0914.1313.9213.9413.4428,756,906
May 30, 202414.0014.1413.9214.0913.5930,632,340
May 29, 202413.8214.3013.8214.0513.5541,278,613
May 28, 202413.9514.0513.8313.8513.3630,392,978
May 27, 202413.6714.2513.6714.0613.5677,160,084
May 24, 202413.6913.7613.5813.6013.1118,483,755
May 23, 202413.8913.9113.7013.7213.2323,091,288
May 22, 202413.8813.9813.8613.9213.4219,953,655
May 21, 202413.9914.0113.8513.9113.4119,081,291
May 20, 202413.9314.1613.9014.0113.5138,601,600
May 17, 202413.7413.9513.7313.9313.4325,172,234
May 16, 202413.7513.8813.7313.7413.2523,019,350
May 15, 202413.9913.9913.7313.7313.2428,459,572
May 14, 202413.9513.9713.8413.9313.4324,357,471
May 13, 202413.8714.0213.7513.9513.4532,528,461
May 10, 202413.8113.9213.7913.8813.3831,206,865
May 9, 202413.7013.8313.7013.8013.3123,741,758
May 8, 202413.8113.8313.6613.7113.2224,075,320
May 7, 202413.8613.8713.7813.8313.3427,690,697
May 6, 202413.9013.9613.8113.8613.3642,037,377