Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 6.54
-0.05 (-0.76%)
At close: Jan 16, 2026
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.63 | 6.65 | 6.60 | 6.61 | 6.61 | -0.30% | 18,277,900 |
| Dec 29, 2025 | 6.66 | 6.67 | 6.62 | 6.63 | 6.63 | -0.45% | 15,535,700 |
| Dec 26, 2025 | 6.65 | 6.72 | 6.63 | 6.66 | 6.66 | 0.15% | 27,273,530 |
| Dec 25, 2025 | 6.60 | 6.66 | 6.59 | 6.65 | 6.65 | 0.61% | 17,184,550 |
| Dec 24, 2025 | 6.58 | 6.62 | 6.56 | 6.61 | 6.61 | 0.30% | 20,129,700 |
| Dec 23, 2025 | 6.65 | 6.66 | 6.58 | 6.59 | 6.59 | -0.90% | 20,954,400 |
| Dec 22, 2025 | 6.66 | 6.68 | 6.64 | 6.65 | 6.65 | -0.15% | 19,334,430 |
| Dec 19, 2025 | 6.64 | 6.70 | 6.63 | 6.66 | 6.66 | -0.15% | 23,646,140 |
| Dec 18, 2025 | 6.72 | 6.72 | 6.63 | 6.67 | 6.67 | -0.74% | 25,886,540 |
| Dec 17, 2025 | 6.70 | 6.78 | 6.61 | 6.72 | 6.72 | 0.45% | 30,112,758 |
| Dec 16, 2025 | 6.75 | 6.78 | 6.68 | 6.69 | 6.69 | -1.04% | 19,480,000 |
| Dec 15, 2025 | 6.73 | 6.82 | 6.72 | 6.76 | 6.76 | -0.15% | 25,027,680 |
| Dec 12, 2025 | 6.70 | 6.77 | 6.66 | 6.77 | 6.77 | 1.04% | 36,131,500 |
| Dec 11, 2025 | 6.72 | 6.75 | 6.65 | 6.70 | 6.70 | -0.45% | 32,661,858 |
| Dec 10, 2025 | 6.67 | 6.75 | 6.63 | 6.73 | 6.73 | 0.75% | 34,337,890 |
| Dec 9, 2025 | 6.74 | 6.75 | 6.66 | 6.68 | 6.68 | -1.47% | 37,627,780 |
| Dec 8, 2025 | 6.82 | 6.89 | 6.77 | 6.78 | 6.78 | -0.15% | 79,590,370 |
| Dec 5, 2025 | 6.66 | 6.92 | 6.65 | 6.79 | 6.79 | 1.80% | 122,598,200 |
| Dec 4, 2025 | 6.64 | 6.84 | 6.64 | 6.67 | 6.67 | 0.30% | 56,123,510 |
| Dec 3, 2025 | 6.59 | 6.69 | 6.57 | 6.65 | 6.65 | 1.06% | 34,839,940 |
| Dec 2, 2025 | 6.61 | 6.62 | 6.55 | 6.58 | 6.58 | -0.45% | 15,754,000 |
| Dec 1, 2025 | 6.63 | 6.64 | 6.60 | 6.61 | 6.61 | -0.30% | 21,755,140 |
| Nov 28, 2025 | 6.64 | 6.65 | 6.60 | 6.63 | 6.63 | -0.15% | 12,759,900 |
| Nov 27, 2025 | 6.61 | 6.65 | 6.58 | 6.64 | 6.64 | 0.45% | 13,600,200 |
| Nov 26, 2025 | 6.63 | 6.65 | 6.61 | 6.61 | 6.61 | -0.15% | 15,304,300 |
| Nov 25, 2025 | 6.63 | 6.66 | 6.60 | 6.62 | 6.62 | -0.15% | 17,553,400 |
| Nov 24, 2025 | 6.59 | 6.63 | 6.55 | 6.63 | 6.63 | 0.76% | 21,863,283 |
| Nov 21, 2025 | 6.66 | 6.70 | 6.51 | 6.58 | 6.58 | -1.94% | 45,760,260 |
| Nov 20, 2025 | 6.86 | 6.89 | 6.71 | 6.71 | 6.71 | -0.89% | 42,656,510 |
| Nov 19, 2025 | 6.80 | 6.82 | 6.75 | 6.77 | 6.77 | -0.44% | 18,272,240 |
| Nov 18, 2025 | 6.81 | 6.84 | 6.78 | 6.80 | 6.80 | -0.29% | 20,702,800 |
| Nov 17, 2025 | 6.89 | 6.90 | 6.80 | 6.82 | 6.82 | -1.16% | 32,977,460 |
| 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% | 22,330,880 |
| Nov 12, 2025 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.29% | 23,121,940 |
| Nov 11, 2025 | 6.96 | 7.01 | 6.94 | 6.99 | 6.99 | 0.43% | 26,965,300 |
| 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% | 20,743,100 |
| Nov 6, 2025 | 6.89 | 6.98 | 6.88 | 6.96 | 6.96 | 1.16% | 24,338,700 |