Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 6.99
-0.07 (-0.99%)
Sep 12, 2025, 3:00 PM CST
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.13 | 7.23 | 7.04 | 7.22 | 7.22 | 1.40% | 38,096,125 |
| Aug 27, 2025 | 7.28 | 7.33 | 7.12 | 7.12 | 7.12 | -2.20% | 39,524,793 |
| Aug 26, 2025 | 7.32 | 7.35 | 7.25 | 7.28 | 7.28 | -1.09% | 36,164,077 |
| Aug 25, 2025 | 7.38 | 7.44 | 7.28 | 7.36 | 7.36 | 0.55% | 63,795,692 |
| Aug 22, 2025 | 7.17 | 7.32 | 7.14 | 7.32 | 7.32 | 1.95% | 49,587,746 |
| Aug 21, 2025 | 7.26 | 7.29 | 7.15 | 7.18 | 7.18 | -0.83% | 31,754,040 |
| Aug 20, 2025 | 7.16 | 7.24 | 7.11 | 7.24 | 7.24 | 0.70% | 38,003,590 |
| Aug 19, 2025 | 7.24 | 7.27 | 7.15 | 7.19 | 7.19 | -1.10% | 36,827,206 |
| Aug 18, 2025 | 7.26 | 7.42 | 7.10 | 7.27 | 7.27 | 1.39% | 75,800,028 |
| Aug 15, 2025 | 6.93 | 7.21 | 6.92 | 7.17 | 7.17 | 3.02% | 69,000,145 |
| Aug 14, 2025 | 7.04 | 7.14 | 6.94 | 6.96 | 6.96 | -1.28% | 51,801,525 |
| Aug 13, 2025 | 6.90 | 7.07 | 6.83 | 7.05 | 7.05 | 2.47% | 70,532,943 |
| Aug 12, 2025 | 6.90 | 6.90 | 6.82 | 6.88 | 6.88 | -0.15% | 21,313,068 |
| Aug 11, 2025 | 6.87 | 6.92 | 6.84 | 6.89 | 6.89 | 0.73% | 20,678,259 |
| Aug 8, 2025 | 6.87 | 6.88 | 6.81 | 6.84 | 6.84 | -0.73% | 17,329,315 |
| Aug 7, 2025 | 6.83 | 6.91 | 6.81 | 6.89 | 6.89 | 0.88% | 28,234,002 |
| Aug 6, 2025 | 6.81 | 6.85 | 6.77 | 6.83 | 6.83 | 0.15% | 18,374,043 |
| Aug 5, 2025 | 6.73 | 6.82 | 6.72 | 6.82 | 6.82 | 1.64% | 22,533,100 |
| Aug 4, 2025 | 6.68 | 6.72 | 6.63 | 6.71 | 6.71 | 0.60% | 18,471,400 |
| Aug 1, 2025 | 6.68 | 6.73 | 6.64 | 6.67 | 6.67 | -0.15% | 22,301,913 |
| Jul 31, 2025 | 6.79 | 6.83 | 6.65 | 6.68 | 6.68 | -2.34% | 34,551,860 |
| Jul 30, 2025 | 6.91 | 6.93 | 6.79 | 6.84 | 6.84 | -1.16% | 26,580,600 |
| Jul 29, 2025 | 6.87 | 6.92 | 6.75 | 6.92 | 6.92 | 0.44% | 35,485,131 |
| Jul 28, 2025 | 6.87 | 6.97 | 6.82 | 6.89 | 6.89 | 0.29% | 33,149,836 |
| Jul 25, 2025 | 6.90 | 6.92 | 6.84 | 6.87 | 6.87 | -0.15% | 38,750,402 |
| Jul 24, 2025 | 6.73 | 6.88 | 6.72 | 6.88 | 6.88 | 1.93% | 48,830,196 |
| Jul 23, 2025 | 6.78 | 6.88 | 6.74 | 6.75 | 6.75 | -0.30% | 44,327,824 |
| Jul 22, 2025 | 6.77 | 6.80 | 6.69 | 6.77 | 6.77 | - | 28,556,800 |
| Jul 21, 2025 | 6.72 | 6.77 | 6.69 | 6.77 | 6.77 | 0.89% | 24,181,903 |
| Jul 18, 2025 | 6.69 | 6.72 | 6.66 | 6.71 | 6.71 | 0.45% | 20,859,698 |
| Jul 17, 2025 | 6.68 | 6.70 | 6.64 | 6.68 | 6.68 | 0.15% | 18,561,400 |
| Jul 16, 2025 | 6.72 | 6.72 | 6.63 | 6.67 | 6.67 | -0.30% | 21,357,603 |
| Jul 15, 2025 | 6.77 | 6.77 | 6.64 | 6.69 | 6.69 | -0.30% | 29,787,340 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | -1.18% | 37,766,892 |
| Jul 11, 2025 | 6.69 | 6.87 | 6.67 | 6.79 | 6.79 | 1.80% | 78,167,203 |
| Jul 10, 2025 | 6.58 | 6.70 | 6.56 | 6.67 | 6.67 | 1.21% | 35,019,099 |
| Jul 9, 2025 | 6.58 | 6.63 | 6.55 | 6.59 | 6.59 | - | 25,695,033 |
| Jul 8, 2025 | 6.53 | 6.61 | 6.50 | 6.59 | 6.59 | 1.23% | 31,861,083 |
| Jul 7, 2025 | 6.46 | 6.53 | 6.44 | 6.51 | 6.51 | 0.77% | 19,599,916 |