Zhongtai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.30	6.38	6.29	6.30	-	-0.16%	36,288,016
Mar 19, 2026	6.30	6.38	6.29	6.31	6.31	-0.32%	37,619,830
Mar 18, 2026	6.28	6.39	6.27	6.33	6.33	0.64%	30,454,560
Mar 17, 2026	6.27	6.36	6.26	6.29	6.29	0.48%	31,171,780
Mar 16, 2026	6.26	6.27	6.22	6.26	6.26	0.32%	15,264,560
Mar 13, 2026	6.25	6.29	6.22	6.24	6.24	-0.16%	19,218,040
Mar 12, 2026	6.21	6.27	6.20	6.25	6.25	0.48%	21,639,700
Mar 11, 2026	6.22	6.24	6.18	6.22	6.22	0.16%	17,123,900
Mar 10, 2026	6.18	6.23	6.17	6.21	6.21	0.98%	21,870,400
Mar 9, 2026	6.19	6.19	6.14	6.15	6.15	-1.60%	28,777,962
Mar 6, 2026	6.22	6.28	6.20	6.25	6.25	0.32%	37,987,670
Mar 5, 2026	6.26	6.29	6.22	6.23	6.23	0.16%	17,401,200
Mar 4, 2026	6.28	6.29	6.19	6.22	6.22	-1.43%	36,380,820
Mar 3, 2026	6.35	6.40	6.30	6.31	6.31	-0.32%	30,870,670
Mar 2, 2026	6.35	6.38	6.32	6.33	6.33	-1.25%	30,322,750
Feb 27, 2026	6.35	6.41	6.34	6.41	6.41	0.79%	21,666,650
Feb 26, 2026	6.41	6.41	6.35	6.36	6.36	-0.78%	20,989,090
Feb 25, 2026	6.36	6.44	6.35	6.41	6.41	0.94%	29,235,410
Feb 24, 2026	6.34	6.37	6.32	6.35	6.35	0.47%	19,231,020
Feb 13, 2026	6.38	6.41	6.32	6.32	6.32	-0.78%	19,956,710
Feb 12, 2026	6.41	6.43	6.37	6.37	6.37	-0.78%	20,188,500
Feb 11, 2026	6.42	6.45	6.41	6.42	6.42	-	18,025,160
Feb 10, 2026	6.44	6.44	6.41	6.42	6.42	-0.31%	18,285,400
Feb 9, 2026	6.43	6.45	6.41	6.44	6.44	0.63%	21,825,760
Feb 6, 2026	6.41	6.46	6.39	6.40	6.40	-0.62%	24,239,720
Feb 5, 2026	6.42	6.47	6.39	6.44	6.44	0.16%	27,324,300
Feb 4, 2026	6.37	6.44	6.35	6.43	6.43	0.63%	33,657,780
Feb 3, 2026	6.42	6.47	6.35	6.39	6.39	-0.16%	42,016,250
Feb 2, 2026	6.43	6.60	6.39	6.40	6.40	0.16%	57,543,300
Jan 30, 2026	6.47	6.50	6.38	6.39	6.39	-1.69%	39,298,450
Jan 29, 2026	6.45	6.51	6.38	6.50	6.50	0.78%	51,017,590
Jan 28, 2026	6.47	6.52	6.43	6.45	6.45	-	42,881,110
Jan 27, 2026	6.55	6.56	6.44	6.45	6.45	-1.53%	46,311,020
Jan 26, 2026	6.54	6.62	6.52	6.55	6.55	0.15%	52,090,080
Jan 23, 2026	6.54	6.58	6.52	6.54	6.54	0.15%	34,137,775
Jan 22, 2026	6.51	6.56	6.50	6.53	6.53	0.46%	24,346,260
Jan 21, 2026	6.55	6.56	6.49	6.50	6.50	-0.91%	35,986,900
Jan 20, 2026	6.55	6.58	6.54	6.56	6.56	0.31%	27,838,740
Jan 19, 2026	6.52	6.57	6.52	6.54	6.54	-	26,498,390
Jan 16, 2026	6.61	6.64	6.53	6.54	6.54	-0.76%	34,733,090
Jan 15, 2026	6.68	6.70	6.57	6.59	6.59	-1.64%	37,262,100
Jan 14, 2026	6.70	6.82	6.67	6.70	6.70	-0.30%	49,233,441
Jan 13, 2026	6.77	6.82	6.70	6.72	6.72	-0.74%	37,682,150
Jan 12, 2026	6.68	6.77	6.68	6.77	6.77	1.20%	41,515,570
Jan 9, 2026	6.65	6.71	6.65	6.69	6.69	0.60%	29,384,450
Jan 8, 2026	6.68	6.71	6.64	6.65	6.65	-1.19%	33,914,270
Jan 7, 2026	6.73	6.75	6.66	6.73	6.73	-0.30%	41,125,100
Jan 6, 2026	6.61	6.75	6.60	6.75	6.75	2.12%	65,041,660
Jan 5, 2026	6.50	6.61	6.49	6.61	6.61	1.69%	30,417,280
Dec 31, 2025	6.59	6.61	6.50	6.50	6.50	-1.66%	36,119,000