Singapore markets close in 6 hours
Straits Times Index
3,435.46 +19.95 (+0.58%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,015.21 +36.64 (+0.20%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,971.18 -2,289.59 (-3.74%) CMC Crypto 200
1,235.58 -99.33 (-7.44%)
Huatai Securities Co., Ltd. (601688.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:45AM CST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 12.40 | 12.43 | 12.31 | 12.32 | 12.32 | 12,736,500 |
| 03 Jul 2024 | 12.39 | 12.46 | 12.36 | 12.39 | 12.39 | 33,159,709 |
| 02 Jul 2024 | 12.49 | 12.64 | 12.36 | 12.39 | 12.39 | 47,105,825 |
| 01 Jul 2024 | 12.40 | 12.52 | 12.27 | 12.50 | 12.50 | 41,673,906 |
| 28 Jun 2024 | 12.49 | 12.64 | 12.32 | 12.39 | 12.39 | 58,377,444 |
| 27 Jun 2024 | 12.64 | 12.67 | 12.48 | 12.49 | 12.49 | 47,326,589 |
| 26 Jun 2024 | 12.62 | 12.74 | 12.54 | 12.71 | 12.71 | 41,366,624 |
| 25 Jun 2024 | 12.86 | 12.90 | 12.56 | 12.63 | 12.63 | 56,401,250 |
| 24 Jun 2024 | 12.98 | 13.02 | 12.86 | 12.86 | 12.86 | 40,097,600 |
| 21 Jun 2024 | 12.96 | 13.06 | 12.93 | 13.00 | 13.00 | 36,480,702 |
| 20 Jun 2024 | 13.10 | 13.12 | 12.96 | 12.96 | 12.96 | 37,063,750 |
| 19 Jun 2024 | 13.19 | 13.22 | 13.09 | 13.10 | 13.10 | 33,650,741 |
| 18 Jun 2024 | 13.12 | 13.28 | 13.11 | 13.19 | 13.19 | 43,347,082 |
| 17 Jun 2024 | 13.05 | 13.16 | 12.97 | 13.13 | 13.13 | 42,550,680 |
| 14 Jun 2024 | 12.83 | 13.26 | 12.80 | 13.17 | 13.17 | 89,105,049 |
| 13 Jun 2024 | 12.95 | 12.97 | 12.81 | 12.82 | 12.82 | 51,427,752 |
| 12 Jun 2024 | 12.93 | 12.96 | 12.87 | 12.93 | 12.93 | 34,826,000 |
| 11 Jun 2024 | 12.95 | 13.05 | 12.88 | 12.94 | 12.94 | 46,111,852 |
| 07 Jun 2024 | 13.10 | 13.14 | 12.83 | 12.98 | 12.98 | 60,058,880 |
| 06 Jun 2024 | 13.16 | 13.19 | 13.03 | 13.05 | 13.05 | 53,342,696 |
| 05 Jun 2024 | 13.23 | 13.29 | 13.13 | 13.14 | 13.14 | 49,956,089 |
| 04 Jun 2024 | 13.04 | 13.31 | 13.03 | 13.24 | 13.24 | 87,960,161 |
| 03 Jun 2024 | 13.33 | 13.39 | 12.97 | 13.10 | 13.10 | 172,202,129 |
| 31 May 2024 | 13.63 | 13.74 | 13.57 | 13.58 | 13.58 | 46,812,543 |
| 30 May 2024 | 13.67 | 13.72 | 13.50 | 13.60 | 13.60 | 54,719,620 |
| 29 May 2024 | 13.66 | 13.82 | 13.66 | 13.73 | 13.73 | 33,844,507 |
| 28 May 2024 | 13.77 | 13.87 | 13.68 | 13.69 | 13.69 | 37,152,614 |
| 27 May 2024 | 13.70 | 13.82 | 13.63 | 13.81 | 13.81 | 47,367,306 |
| 24 May 2024 | 13.81 | 13.90 | 13.64 | 13.65 | 13.65 | 48,963,659 |
| 23 May 2024 | 14.04 | 14.05 | 13.82 | 13.86 | 13.86 | 54,467,491 |
| 22 May 2024 | 14.01 | 14.12 | 13.98 | 14.06 | 14.06 | 46,982,552 |
| 21 May 2024 | 14.02 | 14.14 | 13.98 | 14.04 | 14.04 | 50,391,395 |
| 20 May 2024 | 13.99 | 14.27 | 13.94 | 14.08 | 14.08 | 91,183,785 |
| 17 May 2024 | 13.78 | 13.99 | 13.72 | 13.98 | 13.98 | 64,682,676 |
| 16 May 2024 | 13.78 | 13.92 | 13.72 | 13.78 | 13.78 | 67,174,990 |
| 15 May 2024 | 14.06 | 14.09 | 13.73 | 13.73 | 13.73 | 64,828,007 |
| 14 May 2024 | 13.96 | 14.03 | 13.85 | 14.01 | 14.01 | 57,842,885 |
| 13 May 2024 | 13.83 | 14.00 | 13.71 | 13.95 | 13.95 | 80,432,266 |
| 10 May 2024 | 13.82 | 13.95 | 13.77 | 13.88 | 13.88 | 72,417,923 |
| 09 May 2024 | 13.69 | 13.85 | 13.69 | 13.80 | 13.80 | 57,316,111 |
| 08 May 2024 | 13.81 | 13.84 | 13.67 | 13.71 | 13.71 | 52,429,413 |
| 07 May 2024 | 13.83 | 13.92 | 13.78 | 13.86 | 13.86 | 62,264,574 |
| 06 May 2024 | 13.95 | 14.06 | 13.80 | 13.88 | 13.88 | 108,480,732 |
| 30 Apr 2024 | 14.14 | 14.14 | 13.75 | 13.77 | 13.77 | 140,745,100 |
| 29 Apr 2024 | 14.24 | 14.50 | 14.15 | 14.37 | 14.37 | 130,451,983 |
| 26 Apr 2024 | 13.85 | 14.30 | 13.62 | 14.24 | 14.24 | 170,805,713 |
| 25 Apr 2024 | 13.24 | 13.37 | 13.15 | 13.31 | 13.31 | 46,592,681 |
| 24 Apr 2024 | 13.32 | 13.38 | 13.21 | 13.28 | 13.28 | 44,652,100 |
| 23 Apr 2024 | 13.51 | 13.52 | 13.32 | 13.32 | 13.32 | 42,282,642 |
| 22 Apr 2024 | 13.50 | 13.63 | 13.41 | 13.47 | 13.47 | 50,547,948 |
| 19 Apr 2024 | 13.56 | 13.70 | 13.48 | 13.52 | 13.52 | 51,416,211 |
| 18 Apr 2024 | 13.43 | 13.84 | 13.41 | 13.63 | 13.63 | 81,949,289 |
| 17 Apr 2024 | 13.24 | 13.50 | 13.14 | 13.50 | 13.50 | 77,337,066 |
| 16 Apr 2024 | 13.25 | 13.43 | 13.21 | 13.25 | 13.25 | 69,162,366 |
| 15 Apr 2024 | 13.10 | 13.45 | 12.93 | 13.33 | 13.33 | 90,686,131 |
| 12 Apr 2024 | 13.44 | 13.48 | 13.08 | 13.10 | 13.10 | 70,714,294 |
| 11 Apr 2024 | 13.44 | 13.59 | 13.40 | 13.42 | 13.42 | 54,775,699 |
| 10 Apr 2024 | 13.90 | 13.93 | 13.48 | 13.51 | 13.51 | 68,853,085 |
| 09 Apr 2024 | 13.98 | 14.11 | 13.88 | 13.88 | 13.88 | 39,433,065 |
| 08 Apr 2024 | 14.00 | 14.18 | 13.81 | 13.98 | 13.98 | 55,038,521 |
| 03 Apr 2024 | 14.21 | 14.27 | 14.08 | 14.12 | 14.12 | 45,276,020 |
| 02 Apr 2024 | 14.28 | 14.35 | 14.21 | 14.27 | 14.27 | 48,919,827 |
| 01 Apr 2024 | 14.19 | 14.31 | 14.15 | 14.26 | 14.26 | 48,473,014 |
| 29 Mar 2024 | 13.98 | 14.03 | 13.89 | 14.04 | 14.04 | 33,163,793 |
| 28 Mar 2024 | 13.75 | 13.96 | 13.72 | 13.82 | 13.82 | 45,238,120 |
| 27 Mar 2024 | 13.90 | 13.95 | 13.75 | 13.75 | 13.75 | 37,351,518 |
| 26 Mar 2024 | 13.84 | 13.96 | 13.83 | 13.95 | 13.95 | 38,233,775 |
| 25 Mar 2024 | 14.13 | 14.16 | 13.83 | 13.83 | 13.83 | 76,796,247 |
| 22 Mar 2024 | 14.41 | 14.44 | 14.15 | 14.24 | 14.24 | 53,591,104 |
| 21 Mar 2024 | 14.44 | 14.60 | 14.41 | 14.45 | 14.45 | 47,744,525 |
| 20 Mar 2024 | 14.33 | 14.44 | 14.29 | 14.40 | 14.40 | 38,887,082 |
| 19 Mar 2024 | 14.58 | 14.58 | 14.31 | 14.34 | 14.34 | 58,510,483 |
| 18 Mar 2024 | 14.34 | 14.75 | 14.32 | 14.59 | 14.59 | 87,191,073 |
| 15 Mar 2024 | 14.22 | 14.31 | 14.12 | 14.27 | 14.27 | 46,173,026 |
| 14 Mar 2024 | 14.36 | 14.51 | 14.15 | 14.24 | 14.24 | 60,731,217 |
| 13 Mar 2024 | 14.72 | 14.72 | 14.35 | 14.38 | 14.38 | 74,573,041 |
| 12 Mar 2024 | 14.69 | 14.76 | 14.58 | 14.70 | 14.70 | 58,328,277 |
| 11 Mar 2024 | 14.44 | 14.64 | 14.41 | 14.64 | 14.64 | 50,025,819 |
| 08 Mar 2024 | 14.43 | 14.51 | 14.35 | 14.44 | 14.44 | 35,533,161 |
| 07 Mar 2024 | 14.50 | 14.64 | 14.35 | 14.40 | 14.40 | 48,600,664 |
| 06 Mar 2024 | 14.60 | 14.72 | 14.44 | 14.53 | 14.53 | 45,865,817 |
| 05 Mar 2024 | 14.55 | 14.72 | 14.49 | 14.60 | 14.60 | 50,089,093 |
| 04 Mar 2024 | 14.85 | 14.86 | 14.56 | 14.64 | 14.64 | 60,210,616 |
| 01 Mar 2024 | 14.53 | 14.82 | 14.48 | 14.82 | 14.82 | 81,617,532 |
| 29 Feb 2024 | 14.31 | 14.57 | 14.28 | 14.54 | 14.54 | 71,348,585 |
| 28 Feb 2024 | 14.58 | 14.81 | 14.35 | 14.35 | 14.35 | 89,108,110 |
| 27 Feb 2024 | 14.38 | 14.54 | 14.31 | 14.54 | 14.54 | 51,834,487 |
| 26 Feb 2024 | 14.51 | 14.58 | 14.38 | 14.39 | 14.39 | 52,959,493 |
| 23 Feb 2024 | 14.58 | 14.69 | 14.49 | 14.56 | 14.56 | 57,207,455 |
| 22 Feb 2024 | 14.31 | 14.64 | 14.29 | 14.55 | 14.55 | 67,772,228 |
| 21 Feb 2024 | 14.16 | 14.65 | 14.10 | 14.38 | 14.38 | 94,075,068 |
| 20 Feb 2024 | 13.95 | 14.42 | 13.90 | 14.27 | 14.27 | 67,089,330 |
| 19 Feb 2024 | 14.24 | 14.25 | 13.85 | 14.01 | 14.01 | 74,084,777 |
| 08 Feb 2024 | 14.10 | 14.43 | 14.07 | 14.21 | 14.21 | 80,187,937 |
| 07 Feb 2024 | 13.90 | 14.04 | 13.82 | 13.99 | 13.99 | 74,594,036 |
| 06 Feb 2024 | 13.14 | 13.92 | 13.10 | 13.92 | 13.92 | 82,497,564 |
| 05 Feb 2024 | 13.18 | 13.43 | 12.92 | 13.22 | 13.22 | 69,287,470 |
| 02 Feb 2024 | 13.92 | 13.93 | 13.01 | 13.37 | 13.37 | 87,023,956 |
| 01 Feb 2024 | 13.66 | 14.05 | 13.60 | 13.87 | 13.87 | 57,319,887 |
| 31 Jan 2024 | 13.83 | 13.99 | 13.69 | 13.74 | 13.74 | 50,166,848 |
| *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.