Zhongtai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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