Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 5.64
-0.08 (-1.40%)
May 22, 2026, 3:00 PM CST
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.73 | 5.74 | 5.63 | 5.64 | 5.64 | -1.40% | 22,766,538 |
| May 21, 2026 | 5.75 | 5.88 | 5.70 | 5.72 | 5.72 | -0.35% | 32,368,617 |
| May 20, 2026 | 5.83 | 5.84 | 5.73 | 5.74 | 5.74 | -1.88% | 19,017,560 |
| May 19, 2026 | 5.80 | 5.86 | 5.80 | 5.85 | 5.85 | 0.69% | 15,444,638 |
| May 18, 2026 | 5.81 | 5.84 | 5.77 | 5.81 | 5.81 | -0.51% | 17,595,627 |
| May 15, 2026 | 5.90 | 5.92 | 5.81 | 5.84 | 5.84 | -1.35% | 24,769,600 |
| May 14, 2026 | 6.03 | 6.04 | 5.92 | 5.92 | 5.92 | -1.66% | 24,545,296 |
| May 13, 2026 | 6.06 | 6.06 | 5.98 | 6.02 | 6.02 | -0.50% | 25,509,880 |
| May 12, 2026 | 6.06 | 6.10 | 6.03 | 6.05 | 6.05 | -0.17% | 32,585,560 |
| May 11, 2026 | 6.00 | 6.08 | 5.98 | 6.06 | 6.06 | 0.83% | 33,263,300 |
| May 8, 2026 | 6.02 | 6.04 | 5.99 | 6.01 | 6.01 | -0.33% | 21,160,430 |
| May 7, 2026 | 6.07 | 6.08 | 6.01 | 6.03 | 6.03 | -0.50% | 20,613,980 |
| May 6, 2026 | 6.02 | 6.07 | 6.01 | 6.06 | 6.06 | 0.66% | 31,592,600 |
| Apr 30, 2026 | 6.01 | 6.08 | 5.99 | 6.02 | 6.02 | 0.33% | 30,643,800 |
| Apr 29, 2026 | 5.94 | 6.01 | 5.94 | 6.00 | 6.00 | 0.67% | 17,595,520 |
| Apr 28, 2026 | 5.93 | 6.01 | 5.93 | 5.96 | 5.96 | 0.34% | 20,667,730 |
| Apr 27, 2026 | 5.96 | 5.97 | 5.92 | 5.94 | 5.94 | -0.17% | 17,723,850 |
| Apr 24, 2026 | 5.98 | 5.99 | 5.94 | 5.95 | 5.95 | -0.83% | 15,800,600 |
| Apr 23, 2026 | 6.00 | 6.02 | 5.97 | 6.00 | 6.00 | -0.17% | 20,203,000 |
| Apr 22, 2026 | 5.98 | 6.05 | 5.97 | 6.01 | 6.01 | 0.17% | 19,567,160 |
| Apr 21, 2026 | 6.05 | 6.06 | 5.98 | 6.00 | 6.00 | -0.83% | 19,965,010 |
| Apr 20, 2026 | 6.07 | 6.08 | 6.04 | 6.05 | 6.05 | -0.33% | 19,946,020 |
| Apr 17, 2026 | 6.08 | 6.09 | 6.03 | 6.07 | 6.07 | -0.33% | 15,448,950 |
| Apr 16, 2026 | 6.08 | 6.11 | 6.06 | 6.09 | 6.09 | 0.16% | 16,512,860 |
| Apr 15, 2026 | 6.13 | 6.14 | 6.07 | 6.08 | 6.08 | -0.65% | 15,760,460 |
| Apr 14, 2026 | 6.12 | 6.14 | 6.06 | 6.12 | 6.12 | 0.33% | 17,444,100 |
| Apr 13, 2026 | 6.05 | 6.12 | 6.02 | 6.10 | 6.10 | 0.33% | 21,144,250 |
| 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% | 19,889,890 |
| 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 |