Canada markets open in 45 minutes

Haitong Securities Co., Ltd. (600837.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.20-0.22 (-2.61%)
At close: 03:00PM CST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20248.388.428.198.208.2032,903,624
Jul 05, 20248.368.368.368.368.36-
Jul 04, 20248.488.528.358.368.3627,025,920
Jul 03, 20248.458.508.408.478.4723,643,574
Jul 02, 20248.508.618.458.468.4627,855,180
Jul 01, 20248.508.558.428.538.5338,698,246
Jun 28, 20248.698.768.528.568.5662,267,400
Jun 27, 20248.698.818.598.728.7241,294,849
Jun 26, 20248.678.768.668.738.7344,216,855
Jun 25, 20248.758.798.628.718.7159,906,320
Jun 24, 20248.708.858.578.788.7871,320,347
Jun 21, 20248.758.858.658.718.7164,589,315
Jun 20, 20248.788.828.638.768.7671,043,783
Jun 19, 20249.099.178.798.818.81103,360,444
Jun 18, 20248.799.288.759.129.12137,083,920
Jun 17, 20248.628.908.558.808.80140,460,312
Jun 14, 20248.168.988.148.878.87191,450,041
Jun 13, 20248.128.218.098.168.1620,838,889
Jun 12, 20248.128.168.118.118.1117,396,315
Jun 11, 20248.068.188.028.128.1225,869,037
Jun 07, 20248.128.167.998.088.0830,208,501
Jun 06, 20248.158.178.078.108.1024,822,810
Jun 05, 20248.178.228.148.148.1421,385,373
Jun 04, 20248.148.208.118.178.1722,588,669
Jun 03, 20248.248.248.108.158.1538,834,087
May 31, 20248.418.448.298.298.2933,254,663
May 30, 20248.358.438.318.408.4036,042,721
May 29, 20248.218.598.208.428.4268,531,152
May 28, 20248.308.328.178.188.1827,142,024
May 27, 20248.148.428.148.348.3448,597,522
May 24, 20248.238.258.098.108.1020,773,348
May 23, 20248.378.408.228.238.2327,728,623
May 22, 20248.388.428.348.398.3917,742,935
May 21, 20248.438.458.358.368.3616,190,777
May 20, 20248.508.578.418.428.4231,644,425
May 17, 20248.318.508.278.488.4828,571,373
May 16, 20248.288.358.258.298.2925,724,881
May 15, 20248.408.438.248.258.2526,483,201
May 14, 20248.428.478.358.408.4023,710,832
May 13, 20248.438.488.368.438.4320,876,466
May 10, 20248.408.508.388.448.4425,053,201
May 09, 20248.288.438.278.408.4025,453,511
May 08, 20248.378.428.288.288.2818,522,538
May 07, 20248.388.428.348.388.3825,114,440
May 06, 20248.468.548.398.418.4135,436,433
Apr 30, 20248.528.538.348.398.3931,113,398
Apr 29, 20248.478.638.418.508.5061,807,769
Apr 26, 20248.288.528.198.478.4760,326,153
Apr 25, 20248.128.228.098.168.1617,060,303
Apr 24, 20248.128.168.068.158.1518,022,724
Apr 23, 20248.068.138.068.088.0818,594,495
Apr 22, 20248.018.128.018.098.0920,985,834
Apr 19, 20248.028.108.008.048.0423,249,786
Apr 18, 20247.908.167.888.068.0639,624,989
Apr 17, 20247.787.947.777.937.9336,223,521
Apr 16, 20247.857.917.787.787.7842,919,586
Apr 15, 20247.807.977.637.917.9162,893,775
Apr 12, 20248.238.267.907.947.9458,427,622
Apr 11, 20248.258.348.228.228.2228,014,389
Apr 10, 20248.428.438.238.308.3029,587,379
Apr 09, 20248.488.508.408.428.4226,194,296
Apr 08, 20248.618.628.478.478.4730,328,134
Apr 03, 20248.708.748.638.658.6524,051,443
Apr 02, 20248.778.788.688.748.7423,489,279
Apr 01, 20248.738.808.708.778.7722,819,374
Mar 29, 20248.628.668.568.708.7012,917,958
Mar 28, 20248.668.768.628.678.6722,273,920
Mar 27, 20248.748.758.658.668.6617,434,687
Mar 26, 20248.728.788.698.768.7617,449,734
Mar 25, 20248.868.898.688.718.7132,550,551
Mar 22, 20249.049.078.838.918.9136,832,067
Mar 21, 20249.069.149.059.069.0623,726,000
Mar 20, 20249.069.099.019.069.0622,416,250
Mar 19, 20249.169.199.059.059.0523,965,821
Mar 18, 20249.059.239.059.199.1937,004,002
Mar 15, 20249.019.078.979.049.0419,513,017
Mar 14, 20249.089.159.009.039.0322,643,179
Mar 13, 20249.219.229.089.109.1022,725,112
Mar 12, 20249.209.259.159.219.2130,984,316
Mar 11, 20249.089.179.089.179.1723,438,117
Mar 08, 20249.049.109.039.089.0818,239,515
Mar 07, 20249.169.189.019.069.0628,212,766
Mar 06, 20249.179.259.129.159.1524,604,781
Mar 05, 20249.159.219.119.179.1732,779,266
Mar 04, 20249.269.269.159.179.1728,045,598
Mar 01, 20249.139.309.119.279.2749,070,704
Feb 29, 20249.049.159.029.149.1438,796,335
Feb 28, 20249.159.289.059.059.0552,755,447
Feb 27, 20249.069.159.029.149.1427,982,505
Feb 26, 20249.169.189.029.049.0433,920,628
Feb 23, 20249.149.219.119.179.1733,138,613
Feb 22, 20249.099.209.069.149.1433,736,132
Feb 21, 20248.959.248.919.119.1149,458,799
Feb 20, 20248.889.038.859.019.0135,310,229
Feb 19, 20249.079.088.838.928.9245,688,473
Feb 08, 20248.989.108.899.069.0653,080,450
Feb 07, 20248.858.978.788.958.9561,459,347
Feb 06, 20248.388.858.338.858.8555,533,692
Feb 05, 20248.438.548.208.388.3858,305,533
Feb 02, 20248.528.568.188.478.4758,990,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...