Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 6.81
-0.09 (-1.30%)
Nov 17, 2025, 2:14 PM CST
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.96 | 7.07 | 6.90 | 6.90 | 6.90 | -1.29% | 46,983,100 |
| Nov 13, 2025 | 6.96 | 7.00 | 6.94 | 6.99 | 6.99 | 0.29% | 22,330,884 |
| Nov 12, 2025 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.29% | 23,121,949 |
| Nov 11, 2025 | 6.96 | 7.01 | 6.94 | 6.99 | 6.99 | 0.43% | 26,965,304 |
| Nov 10, 2025 | 6.89 | 6.99 | 6.88 | 6.96 | 6.96 | 1.02% | 27,766,730 |
| Nov 7, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.89 | -1.01% | 20,743,102 |
| Nov 6, 2025 | 6.89 | 6.98 | 6.88 | 6.96 | 6.96 | 1.16% | 24,338,702 |
| Nov 5, 2025 | 6.86 | 6.91 | 6.86 | 6.88 | 6.88 | -0.15% | 17,644,536 |
| Nov 4, 2025 | 6.91 | 6.93 | 6.86 | 6.89 | 6.89 | -0.43% | 22,919,785 |
| Nov 3, 2025 | 6.97 | 6.98 | 6.88 | 6.92 | 6.92 | -0.86% | 32,731,300 |
| Oct 31, 2025 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | -0.14% | 31,945,305 |
| Oct 30, 2025 | 7.04 | 7.06 | 6.97 | 6.99 | 6.99 | -0.99% | 31,999,600 |
| Oct 29, 2025 | 6.96 | 7.08 | 6.94 | 7.06 | 7.06 | 1.44% | 36,559,965 |
| Oct 28, 2025 | 6.97 | 7.02 | 6.94 | 6.96 | 6.96 | -0.43% | 22,774,700 |
| Oct 27, 2025 | 7.00 | 7.03 | 6.96 | 6.99 | 6.99 | 0.58% | 33,423,686 |
| Oct 24, 2025 | 6.93 | 6.96 | 6.88 | 6.95 | 6.95 | 0.43% | 19,252,736 |
| Oct 23, 2025 | 6.88 | 6.93 | 6.83 | 6.92 | 6.92 | 0.58% | 17,822,192 |
| Oct 22, 2025 | 6.88 | 6.92 | 6.86 | 6.88 | 6.88 | -0.43% | 15,070,054 |
| Oct 21, 2025 | 6.89 | 7.01 | 6.88 | 6.91 | 6.91 | 0.58% | 27,596,218 |
| Oct 20, 2025 | 6.94 | 6.95 | 6.84 | 6.87 | 6.87 | 0.15% | 21,799,489 |
| Oct 17, 2025 | 7.02 | 7.06 | 6.84 | 6.86 | 6.86 | -2.28% | 30,453,260 |
| Oct 16, 2025 | 7.06 | 7.06 | 6.99 | 7.02 | 7.02 | -0.71% | 26,170,801 |
| Oct 15, 2025 | 7.08 | 7.13 | 6.99 | 7.07 | 7.07 | - | 35,415,661 |
| Oct 14, 2025 | 7.13 | 7.17 | 7.01 | 7.07 | 7.07 | -0.42% | 33,890,371 |
| Oct 13, 2025 | 7.00 | 7.13 | 6.94 | 7.10 | 7.10 | -0.56% | 27,154,999 |
| Oct 10, 2025 | 7.11 | 7.20 | 7.09 | 7.14 | 7.14 | -0.14% | 34,784,688 |
| Oct 9, 2025 | 6.93 | 7.18 | 6.90 | 7.15 | 7.15 | 2.88% | 59,872,639 |
| Sep 30, 2025 | 6.97 | 7.02 | 6.92 | 6.95 | 6.95 | -1.14% | 35,799,792 |
| Sep 29, 2025 | 6.79 | 7.12 | 6.78 | 7.03 | 7.03 | 3.23% | 67,907,729 |
| Sep 26, 2025 | 6.81 | 6.87 | 6.79 | 6.81 | 6.81 | 0.15% | 19,909,134 |
| Sep 25, 2025 | 6.87 | 6.89 | 6.80 | 6.80 | 6.80 | -1.02% | 22,002,442 |
| Sep 24, 2025 | 6.72 | 6.90 | 6.71 | 6.87 | 6.87 | 1.78% | 27,821,845 |
| Sep 23, 2025 | 6.79 | 6.83 | 6.67 | 6.75 | 6.75 | -1.17% | 28,326,255 |
| Sep 22, 2025 | 6.80 | 6.83 | 6.77 | 6.83 | 6.83 | 0.15% | 15,924,020 |
| Sep 19, 2025 | 6.86 | 6.87 | 6.76 | 6.82 | 6.82 | -0.87% | 25,406,466 |
| Sep 18, 2025 | 7.02 | 7.03 | 6.82 | 6.88 | 6.88 | -2.27% | 34,802,049 |
| Sep 17, 2025 | 6.99 | 7.07 | 6.96 | 7.04 | 7.04 | 0.57% | 21,784,521 |
| Sep 16, 2025 | 6.98 | 7.02 | 6.91 | 7.00 | 7.00 | 0.43% | 20,878,058 |
| Sep 15, 2025 | 6.98 | 7.02 | 6.97 | 6.97 | 6.97 | -0.29% | 18,459,932 |
| Sep 12, 2025 | 7.06 | 7.06 | 6.98 | 6.99 | 6.99 | -0.99% | 23,961,478 |
| Sep 11, 2025 | 6.88 | 7.08 | 6.86 | 7.06 | 7.06 | 2.47% | 33,195,401 |
| Sep 10, 2025 | 6.90 | 6.93 | 6.87 | 6.89 | 6.89 | -0.14% | 16,585,220 |
| Sep 9, 2025 | 6.90 | 6.95 | 6.88 | 6.90 | 6.90 | -0.14% | 20,110,360 |
| Sep 8, 2025 | 6.94 | 6.96 | 6.87 | 6.91 | 6.91 | -0.43% | 22,572,650 |
| Sep 5, 2025 | 6.89 | 6.95 | 6.80 | 6.94 | 6.94 | 1.02% | 26,854,617 |
| Sep 4, 2025 | 6.84 | 6.90 | 6.78 | 6.87 | 6.87 | 0.15% | 29,983,118 |
| Sep 3, 2025 | 7.06 | 7.07 | 6.84 | 6.86 | 6.86 | -2.56% | 31,265,140 |
| Sep 2, 2025 | 7.11 | 7.12 | 7.00 | 7.04 | 7.04 | -0.98% | 34,725,922 |
| Sep 1, 2025 | 7.19 | 7.23 | 7.06 | 7.11 | 7.11 | -1.39% | 40,691,289 |
| Aug 29, 2025 | 7.23 | 7.27 | 7.16 | 7.21 | 7.21 | -0.14% | 28,802,104 |