Skip to content
SSE stocks: 168Advancing: 60Declining: 101Currency: CNY
Open Tradzy

Guotai Haitong Securities Co., Ltd. (601211) Price History

Daily open, high, low, close and volume for Guotai Haitong Securities Co., Ltd. (601211) from 2025-10-09 to 2026-10-09, newest first.

‹ 601211 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 16.68CNY 16.93CNY 16.50CNY 16.8159,468,565
2026-10-08CNY 16.79CNY 16.96CNY 16.53CNY 16.6062,974,375
2026-09-30CNY 16.71CNY 16.88CNY 16.67CNY 16.8743,450,428
2026-09-29CNY 16.86CNY 16.97CNY 16.62CNY 16.6553,551,636
2026-09-28CNY 17.20CNY 17.23CNY 16.74CNY 16.8166,218,040
2026-09-24CNY 17.55CNY 17.63CNY 17.16CNY 17.2157,785,709
2026-09-23CNY 17.68CNY 17.78CNY 17.54CNY 17.6741,678,075
2026-09-22CNY 17.62CNY 17.84CNY 17.55CNY 17.7159,928,623
2026-09-21CNY 17.59CNY 17.69CNY 17.40CNY 17.6363,489,558
2026-09-18CNY 17.36CNY 17.63CNY 17.31CNY 17.5058,307,806
2026-09-17CNY 17.40CNY 17.55CNY 17.28CNY 17.3260,662,645
2026-09-16CNY 17.52CNY 17.59CNY 17.31CNY 17.5040,981,499
2026-09-15CNY 17.35CNY 17.58CNY 17.32CNY 17.5049,981,453
2026-09-14CNY 17.26CNY 17.38CNY 17.16CNY 17.3749,448,028
2026-09-11CNY 17.68CNY 17.70CNY 17.22CNY 17.3267,055,607
2026-09-10CNY 17.51CNY 17.82CNY 17.46CNY 17.7459,949,310
2026-09-09CNY 17.52CNY 17.57CNY 17.36CNY 17.5237,265,560
2026-09-08CNY 17.49CNY 17.64CNY 17.47CNY 17.5043,172,256
2026-09-07CNY 17.88CNY 17.98CNY 17.46CNY 17.4891,875,485
2026-09-04CNY 17.77CNY 18.03CNY 17.75CNY 17.8767,986,399
2026-09-03CNY 17.63CNY 17.94CNY 17.60CNY 17.6959,684,987
2026-09-02CNY 17.88CNY 17.93CNY 17.57CNY 17.6158,314,439
2026-09-01CNY 17.82CNY 18.04CNY 17.76CNY 17.9468,223,509
2026-08-31CNY 17.94CNY 18.02CNY 17.72CNY 17.9469,730,877
2026-08-28CNY 17.86CNY 18.00CNY 17.80CNY 17.9252,640,034
2026-08-27CNY 17.83CNY 18.05CNY 17.62CNY 17.9198,377,771
2026-08-26CNY 17.36CNY 17.98CNY 17.25CNY 17.85109,875,560
2026-08-25CNY 17.67CNY 17.72CNY 17.24CNY 17.3189,883,447
2026-08-24CNY 17.39CNY 17.73CNY 17.35CNY 17.6486,971,862
2026-08-21CNY 17.47CNY 17.54CNY 17.31CNY 17.3871,160,173
2026-08-20CNY 17.85CNY 17.88CNY 17.38CNY 17.49103,787,180
2026-08-19CNY 17.90CNY 18.04CNY 17.67CNY 17.86130,673,040
2026-08-18CNY 18.05CNY 18.05CNY 17.61CNY 17.75108,564,600
2026-08-17CNY 17.99CNY 18.12CNY 17.92CNY 18.0458,010,366
2026-08-14CNY 18.15CNY 18.27CNY 17.95CNY 17.9554,982,094
2026-08-13CNY 18.07CNY 18.26CNY 18.03CNY 18.1562,446,451
2026-08-12CNY 18.06CNY 18.15CNY 17.95CNY 18.0242,279,525
2026-08-11CNY 18.17CNY 18.39CNY 18.05CNY 18.1050,874,789
2026-08-10CNY 17.96CNY 18.31CNY 17.93CNY 18.2073,515,681
2026-08-07CNY 17.82CNY 18.05CNY 17.73CNY 17.9158,020,886
2026-08-06CNY 17.96CNY 18.07CNY 17.82CNY 17.8668,788,589
2026-08-05CNY 17.90CNY 18.14CNY 17.82CNY 18.0076,110,927
2026-08-04CNY 18.30CNY 18.44CNY 17.88CNY 17.96107,379,120
2026-08-03CNY 18.26CNY 18.43CNY 18.07CNY 18.30110,032,350
2026-07-31CNY 18.92CNY 18.94CNY 18.36CNY 18.36141,235,340
2026-07-30CNY 18.83CNY 19.05CNY 18.71CNY 19.0388,501,409
2026-07-29CNY 18.87CNY 19.00CNY 18.60CNY 18.9396,707,084
2026-07-28CNY 18.95CNY 18.98CNY 18.44CNY 18.9893,671,878
2026-07-27CNY 19.40CNY 19.40CNY 18.72CNY 18.9580,519,231
2026-07-24CNY 19.12CNY 19.29CNY 18.96CNY 19.22106,567,270
2026-07-23CNY 18.98CNY 19.09CNY 18.74CNY 19.0573,423,151
2026-07-22CNY 18.66CNY 18.94CNY 18.52CNY 18.9483,361,029
2026-07-21CNY 19.20CNY 19.20CNY 18.51CNY 18.82109,797,940
2026-07-20CNY 18.31CNY 19.19CNY 18.28CNY 19.03204,706,000
2026-07-17CNY 18.55CNY 18.69CNY 18.21CNY 18.30101,430,800
2026-07-16CNY 18.50CNY 18.71CNY 18.29CNY 18.5489,118,408
2026-07-15CNY 18.08CNY 18.79CNY 18.05CNY 18.58115,321,350
2026-07-14CNY 18.29CNY 18.33CNY 17.75CNY 18.17118,690,260
2026-07-13CNY 18.30CNY 18.47CNY 18.17CNY 18.34101,458,060
2026-07-10CNY 18.85CNY 18.86CNY 18.24CNY 18.30145,894,880
2026-07-09CNY 18.66CNY 18.94CNY 18.36CNY 18.87128,582,020
2026-07-08CNY 18.99CNY 19.16CNY 18.70CNY 18.72102,647,640
2026-07-07CNY 19.55CNY 19.75CNY 18.88CNY 18.99194,758,080
2026-07-06CNY 20.50CNY 20.50CNY 19.17CNY 19.80256,837,310
2026-07-03CNY 19.20CNY 19.58CNY 19.08CNY 19.37138,505,600
2026-07-02CNY 19.12CNY 19.34CNY 18.87CNY 19.17160,692,820
2026-07-01CNY 18.30CNY 19.56CNY 18.13CNY 19.12259,681,370
2026-06-30CNY 18.02CNY 18.32CNY 18.00CNY 18.20127,766,730
2026-06-29CNY 17.60CNY 18.17CNY 17.54CNY 18.13186,025,830
2026-06-26CNY 17.83CNY 17.98CNY 17.36CNY 17.40162,713,560
2026-06-25CNY 17.59CNY 18.28CNY 17.23CNY 18.12230,611,700
2026-06-24CNY 17.91CNY 18.23CNY 17.53CNY 17.56149,567,690
2026-06-23CNY 18.18CNY 18.48CNY 17.82CNY 17.96191,228,900
2026-06-22CNY 17.20CNY 18.28CNY 17.15CNY 18.15233,998,790
2026-06-18CNY 17.71CNY 17.77CNY 17.25CNY 17.28159,987,180
2026-06-17CNY 17.75CNY 17.95CNY 17.60CNY 17.77121,691,880
2026-06-16CNY 17.36CNY 17.90CNY 17.29CNY 17.79159,716,320
2026-06-15CNY 17.75CNY 18.36CNY 17.34CNY 17.49268,923,700
2026-06-12CNY 17.21CNY 17.75CNY 16.96CNY 17.68202,071,290
2026-06-11CNY 17.05CNY 17.30CNY 16.90CNY 17.22148,756,390
2026-06-10CNY 16.49CNY 17.15CNY 16.43CNY 17.05205,631,030
2026-06-09CNY 16.44CNY 16.58CNY 16.28CNY 16.5199,165,394
2026-06-08CNY 16.09CNY 16.69CNY 16.07CNY 16.45171,316,780
2026-06-05CNY 16.24CNY 16.48CNY 16.22CNY 16.25112,090,770
2026-06-04CNY 16.25CNY 16.39CNY 16.08CNY 16.2099,467,433
2026-06-03CNY 16.23CNY 16.42CNY 16.02CNY 16.32154,809,920
2026-06-02CNY 15.85CNY 16.40CNY 15.81CNY 16.22222,075,790
2026-06-01CNY 15.34CNY 15.98CNY 15.27CNY 15.87225,589,650
2026-05-29CNY 15.00CNY 15.39CNY 14.96CNY 15.38158,560,720
2026-05-28CNY 15.24CNY 15.25CNY 14.91CNY 14.9894,621,707
2026-05-27CNY 15.28CNY 15.48CNY 15.07CNY 15.22108,122,620
2026-05-26CNY 15.09CNY 15.42CNY 15.06CNY 15.30110,375,040
2026-05-25CNY 15.09CNY 15.22CNY 15.01CNY 15.1578,970,633
2026-05-22CNY 15.29CNY 15.33CNY 15.02CNY 15.03114,180,520
2026-05-21CNY 15.45CNY 15.77CNY 15.21CNY 15.23187,919,500
2026-05-20CNY 15.42CNY 15.42CNY 15.21CNY 15.3180,137,445
2026-05-19CNY 15.50CNY 15.54CNY 15.28CNY 15.4790,810,287
2026-05-18CNY 15.40CNY 15.51CNY 15.37CNY 15.4594,884,222
2026-05-15CNY 15.71CNY 15.76CNY 15.39CNY 15.44136,139,920
2026-05-14CNY 16.02CNY 16.11CNY 15.70CNY 15.71119,961,180
2026-05-13CNY 16.10CNY 16.14CNY 15.75CNY 16.02180,250,610
2026-05-12CNY 16.20CNY 16.23CNY 16.06CNY 16.10143,388,470
2026-05-11CNY 16.18CNY 16.27CNY 16.01CNY 16.17203,878,860
2026-05-08CNY 16.25CNY 16.33CNY 16.15CNY 16.16103,461,640
2026-05-07CNY 16.39CNY 16.43CNY 16.18CNY 16.29121,373,720
2026-05-06CNY 16.17CNY 16.45CNY 16.14CNY 16.27197,192,920
2026-04-30CNY 16.10CNY 16.38CNY 16.04CNY 16.12135,340,300
2026-04-29CNY 16.11CNY 16.19CNY 16.02CNY 16.12110,493,960
2026-04-28CNY 16.15CNY 16.42CNY 16.06CNY 16.12151,601,210
2026-04-27CNY 16.59CNY 16.77CNY 16.10CNY 16.23201,120,880
2026-04-24CNY 16.71CNY 16.77CNY 16.48CNY 16.7285,317,189
2026-04-23CNY 16.79CNY 16.89CNY 16.68CNY 16.7995,451,325
2026-04-22CNY 16.70CNY 17.07CNY 16.62CNY 16.80118,623,970
2026-04-21CNY 16.85CNY 16.91CNY 16.66CNY 16.7578,879,624
2026-04-20CNY 17.04CNY 17.08CNY 16.79CNY 16.87102,400,580
2026-04-17CNY 17.09CNY 17.11CNY 16.92CNY 16.9888,484,211
2026-04-16CNY 17.12CNY 17.42CNY 17.08CNY 17.13126,003,450
2026-04-15CNY 17.17CNY 17.20CNY 17.04CNY 17.0560,913,425
2026-04-14CNY 17.31CNY 17.32CNY 16.91CNY 17.14104,891,790
2026-04-13CNY 16.94CNY 17.30CNY 16.85CNY 17.1690,846,328
2026-04-10CNY 16.69CNY 17.36CNY 16.69CNY 17.12214,561,780
2026-04-09CNY 16.70CNY 16.72CNY 16.37CNY 16.4389,141,495
2026-04-08CNY 16.60CNY 16.95CNY 16.60CNY 16.87112,092,620
2026-04-07CNY 16.46CNY 16.56CNY 16.26CNY 16.2961,859,797
2026-04-03CNY 16.65CNY 16.66CNY 16.43CNY 16.4744,990,904
2026-04-02CNY 16.85CNY 16.86CNY 16.48CNY 16.5564,930,511
2026-04-01CNY 16.83CNY 16.96CNY 16.66CNY 16.9077,647,261
2026-03-31CNY 16.74CNY 16.97CNY 16.58CNY 16.5963,593,801
2026-03-30CNY 16.66CNY 16.82CNY 16.58CNY 16.6969,964,511
2026-03-27CNY 16.63CNY 16.88CNY 16.61CNY 16.8056,473,404
2026-03-26CNY 17.17CNY 17.22CNY 16.69CNY 16.7691,563,875
2026-03-25CNY 17.10CNY 17.34CNY 17.02CNY 17.2161,528,942
2026-03-24CNY 17.06CNY 17.29CNY 16.86CNY 17.03105,168,930
2026-03-23CNY 17.33CNY 17.34CNY 16.82CNY 16.94109,588,930
2026-03-20CNY 17.49CNY 17.77CNY 17.49CNY 17.5473,961,707
2026-03-19CNY 17.74CNY 17.77CNY 17.39CNY 17.5097,684,383
2026-03-18CNY 17.94CNY 18.03CNY 17.78CNY 17.8649,345,409
2026-03-17CNY 17.82CNY 18.37CNY 17.81CNY 17.94112,435,950
2026-03-16CNY 17.93CNY 17.96CNY 17.67CNY 17.7965,352,909
2026-03-13CNY 18.00CNY 18.16CNY 17.90CNY 17.9469,105,434
2026-03-12CNY 18.16CNY 18.23CNY 18.00CNY 18.1061,793,718
2026-03-11CNY 18.16CNY 18.24CNY 18.08CNY 18.2056,454,328
2026-03-10CNY 18.14CNY 18.29CNY 18.05CNY 18.1666,892,290
2026-03-09CNY 18.26CNY 18.26CNY 17.87CNY 18.0291,943,574
2026-03-06CNY 18.26CNY 18.52CNY 18.26CNY 18.4656,920,284
2026-03-05CNY 18.45CNY 18.57CNY 18.27CNY 18.3556,655,577
2026-03-04CNY 18.71CNY 18.74CNY 18.24CNY 18.25105,071,020
2026-03-03CNY 18.82CNY 19.13CNY 18.67CNY 18.85102,072,270
2026-03-02CNY 18.82CNY 18.91CNY 18.57CNY 18.8395,549,971
2026-02-27CNY 18.94CNY 19.04CNY 18.88CNY 18.9377,570,569
2026-02-26CNY 19.40CNY 19.43CNY 18.89CNY 18.97131,569,200
2026-02-25CNY 19.46CNY 19.64CNY 19.33CNY 19.3792,960,174
2026-02-24CNY 19.66CNY 19.76CNY 19.41CNY 19.4272,450,300
2026-02-13CNY 19.91CNY 19.96CNY 19.59CNY 19.6176,155,938
2026-02-12CNY 19.97CNY 20.01CNY 19.85CNY 19.9152,272,769
2026-02-11CNY 20.15CNY 20.15CNY 19.96CNY 20.0166,486,446
2026-02-10CNY 20.23CNY 20.25CNY 20.12CNY 20.1444,648,071
2026-02-09CNY 20.17CNY 20.25CNY 20.00CNY 20.1963,614,694
2026-02-06CNY 20.01CNY 20.18CNY 19.82CNY 19.9771,977,837
2026-02-05CNY 19.98CNY 20.34CNY 19.77CNY 20.1592,980,811
2026-02-04CNY 19.49CNY 20.03CNY 19.44CNY 19.99128,698,590
2026-02-03CNY 19.75CNY 19.82CNY 19.25CNY 19.50120,353,470
2026-02-02CNY 19.80CNY 20.26CNY 19.62CNY 19.67126,534,850
2026-01-30CNY 19.80CNY 20.17CNY 19.76CNY 19.83140,080,470
2026-01-29CNY 19.65CNY 20.00CNY 19.33CNY 19.80181,506,760
2026-01-28CNY 19.95CNY 20.05CNY 19.61CNY 19.63159,530,430
2026-01-27CNY 20.00CNY 20.04CNY 19.69CNY 19.7998,204,294
2026-01-26CNY 19.85CNY 20.40CNY 19.81CNY 20.00156,772,230
2026-01-23CNY 20.11CNY 20.19CNY 19.78CNY 19.85115,481,700
2026-01-22CNY 19.95CNY 20.31CNY 19.94CNY 19.9992,924,562
2026-01-21CNY 20.15CNY 20.21CNY 19.88CNY 19.91111,923,960
2026-01-20CNY 20.08CNY 20.28CNY 20.06CNY 20.1888,719,337
2026-01-19CNY 20.06CNY 20.22CNY 19.93CNY 20.0990,296,161
2026-01-16CNY 20.50CNY 20.60CNY 20.02CNY 20.10147,571,140
2026-01-15CNY 20.66CNY 20.90CNY 20.29CNY 20.37106,614,410
2026-01-14CNY 21.17CNY 21.60CNY 20.60CNY 20.76170,225,340
2026-01-13CNY 21.20CNY 21.61CNY 21.09CNY 21.17115,197,660
2026-01-12CNY 21.08CNY 21.24CNY 20.76CNY 21.07120,411,440
2026-01-09CNY 21.32CNY 21.49CNY 20.93CNY 21.07114,747,670
2026-01-08CNY 21.95CNY 21.99CNY 21.24CNY 21.32167,661,590
2026-01-07CNY 22.25CNY 22.35CNY 21.96CNY 22.22130,469,700
2026-01-06CNY 20.99CNY 22.35CNY 20.97CNY 22.29268,360,900
2026-01-05CNY 20.56CNY 20.99CNY 20.53CNY 20.93109,756,990
2025-12-31CNY 20.50CNY 20.88CNY 20.50CNY 20.5560,622,969
2025-12-30CNY 20.67CNY 20.73CNY 20.48CNY 20.5170,998,376
2025-12-29CNY 20.73CNY 20.99CNY 20.63CNY 20.7264,154,992
2025-12-26CNY 20.69CNY 20.92CNY 20.66CNY 20.7666,206,556
2025-12-25CNY 20.88CNY 20.90CNY 20.71CNY 20.7458,312,839
2025-12-24CNY 20.87CNY 20.96CNY 20.74CNY 20.8664,202,626
2025-12-23CNY 20.81CNY 21.06CNY 20.74CNY 20.8265,590,088
2025-12-22CNY 20.86CNY 20.96CNY 20.72CNY 20.8260,106,582
2025-12-19CNY 20.74CNY 21.08CNY 20.70CNY 20.8783,930,880
2025-12-18CNY 20.75CNY 20.88CNY 20.57CNY 20.7776,353,336
2025-12-17CNY 20.26CNY 20.98CNY 20.14CNY 20.77131,078,700
2025-12-16CNY 20.51CNY 20.75CNY 20.24CNY 20.2878,982,163
2025-12-15CNY 20.26CNY 20.86CNY 20.20CNY 20.55124,909,500
2025-12-12CNY 20.11CNY 20.47CNY 19.85CNY 20.33165,284,470
2025-12-11CNY 20.43CNY 20.43CNY 20.08CNY 20.1759,869,643
2025-12-10CNY 20.25CNY 20.38CNY 20.03CNY 20.3173,261,098
2025-12-09CNY 20.30CNY 20.58CNY 20.18CNY 20.2888,210,181
2025-12-08CNY 20.15CNY 20.65CNY 20.14CNY 20.38232,951,340
2025-12-05CNY 19.20CNY 19.92CNY 19.15CNY 19.73112,016,430
2025-12-04CNY 19.30CNY 19.36CNY 19.12CNY 19.1935,422,780
2025-12-03CNY 19.59CNY 19.67CNY 19.23CNY 19.2440,762,825
2025-12-02CNY 19.60CNY 19.73CNY 19.49CNY 19.5452,348,990
2025-12-01CNY 19.21CNY 19.68CNY 19.15CNY 19.6289,695,425
2025-11-28CNY 18.94CNY 19.20CNY 18.86CNY 19.1653,766,031
2025-11-27CNY 18.90CNY 19.09CNY 18.83CNY 19.0041,223,781
2025-11-26CNY 19.08CNY 19.08CNY 18.83CNY 18.9051,443,404
2025-11-25CNY 18.82CNY 19.15CNY 18.78CNY 19.0373,996,809
2025-11-24CNY 19.00CNY 19.06CNY 18.69CNY 18.7169,787,199
2025-11-21CNY 19.51CNY 19.69CNY 18.85CNY 18.87109,808,520
2025-11-20CNY 19.93CNY 19.98CNY 19.59CNY 19.6093,581,625
2025-11-19CNY 19.42CNY 19.85CNY 19.35CNY 19.6677,478,829
2025-11-18CNY 19.32CNY 19.58CNY 19.27CNY 19.4266,130,476
2025-11-17CNY 19.67CNY 19.69CNY 19.25CNY 19.3381,375,984
2025-11-14CNY 19.80CNY 19.96CNY 19.73CNY 19.7458,106,208
2025-11-13CNY 19.73CNY 19.99CNY 19.72CNY 19.8673,444,163
2025-11-12CNY 19.71CNY 19.98CNY 19.61CNY 19.8085,799,860
2025-11-11CNY 20.10CNY 20.12CNY 19.60CNY 19.6394,929,942
2025-11-10CNY 19.71CNY 20.08CNY 19.58CNY 20.03104,881,880
2025-11-07CNY 19.76CNY 19.87CNY 19.67CNY 19.7066,717,983
2025-11-06CNY 19.60CNY 19.92CNY 19.56CNY 19.79100,392,690
2025-11-05CNY 19.54CNY 19.71CNY 19.48CNY 19.5180,658,841
2025-11-04CNY 19.55CNY 19.79CNY 19.46CNY 19.70114,786,180
2025-11-03CNY 19.38CNY 19.63CNY 19.27CNY 19.6198,699,344
2025-10-31CNY 19.58CNY 19.60CNY 19.33CNY 19.38120,678,880
2025-10-30CNY 19.35CNY 19.69CNY 19.21CNY 19.34180,174,720
2025-10-29CNY 18.84CNY 19.48CNY 18.80CNY 19.43247,172,190
2025-10-28CNY 18.81CNY 18.94CNY 18.77CNY 18.83101,681,440
2025-10-27CNY 18.94CNY 19.12CNY 18.80CNY 18.96191,394,240
2025-10-24CNY 18.80CNY 18.93CNY 18.69CNY 18.80102,168,730
2025-10-23CNY 18.61CNY 18.77CNY 18.46CNY 18.7668,858,246
2025-10-22CNY 18.71CNY 18.75CNY 18.58CNY 18.6365,851,867
2025-10-21CNY 18.76CNY 19.17CNY 18.69CNY 18.75190,634,280
2025-10-20CNY 18.88CNY 18.93CNY 18.69CNY 18.7469,622,750
2025-10-17CNY 19.12CNY 19.24CNY 18.70CNY 18.70104,646,220
2025-10-16CNY 19.00CNY 19.26CNY 18.96CNY 19.08114,365,650
2025-10-15CNY 18.84CNY 19.08CNY 18.76CNY 19.07108,305,120
2025-10-14CNY 18.78CNY 19.08CNY 18.76CNY 18.82137,897,500
2025-10-13CNY 18.56CNY 18.79CNY 18.51CNY 18.69124,085,930
2025-10-10CNY 18.68CNY 19.40CNY 18.66CNY 18.94257,375,070
2025-10-09CNY 18.83CNY 18.98CNY 18.66CNY 18.69249,445,120