Zhongtai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.02	6.20	6.02	6.08	6.08	1.50%	43,700,030
Apr 9, 2026	6.07	6.07	5.96	5.99	5.99	-2.12%	22,029,300
Apr 8, 2026	6.02	6.12	6.00	6.12	6.12	3.03%	27,258,350
Apr 7, 2026	5.94	5.96	5.90	5.94	5.94	-	13,471,010
Apr 3, 2026	6.01	6.02	5.92	5.94	5.94	-1.00%	17,296,970
Apr 2, 2026	6.11	6.12	5.97	6.00	6.00	-1.96%	20,827,290
Apr 1, 2026	6.12	6.14	6.10	6.12	6.12	0.82%	21,248,700
Mar 31, 2026	6.13	6.20	6.06	6.07	6.07	-1.46%	19,382,070
Mar 30, 2026	6.09	6.16	6.05	6.16	6.16	0.49%	19,889,897
Mar 27, 2026	6.04	6.14	6.04	6.13	6.13	0.82%	16,747,300
Mar 26, 2026	6.15	6.17	6.07	6.08	6.08	-1.30%	19,745,830
Mar 25, 2026	6.08	6.19	6.06	6.16	6.16	1.15%	25,418,490
Mar 24, 2026	6.04	6.11	5.98	6.09	6.09	1.84%	29,601,710
Mar 23, 2026	6.20	6.23	5.95	5.98	5.98	-5.08%	46,817,030
Mar 20, 2026	6.30	6.38	6.29	6.30	6.30	-0.16%	36,288,010
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