Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 5.55
+0.08 (1.46%)
Aug 20, 2026, 1:30 PM CST
Zhongtai Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.53 | 5.56 | 5.45 | 5.47 | 5.47 | -1.26% | 25,742,580 |
| Aug 18, 2026 | 5.54 | 5.58 | 5.47 | 5.54 | 5.54 | -0.54% | 30,298,988 |
| Aug 17, 2026 | 5.50 | 5.58 | 5.46 | 5.57 | 5.57 | 1.09% | 30,494,079 |
| Aug 14, 2026 | 5.61 | 5.64 | 5.50 | 5.51 | 5.51 | -1.96% | 37,214,895 |
| Aug 13, 2026 | 5.58 | 5.68 | 5.58 | 5.62 | 5.62 | 0.54% | 36,905,159 |
| Aug 12, 2026 | 5.57 | 5.62 | 5.55 | 5.59 | 5.59 | 0.18% | 18,375,682 |
| Aug 11, 2026 | 5.58 | 5.63 | 5.57 | 5.58 | 5.58 | -0.36% | 19,917,572 |
| Aug 10, 2026 | 5.55 | 5.62 | 5.54 | 5.60 | 5.60 | 0.72% | 21,457,714 |
| Aug 7, 2026 | 5.57 | 5.58 | 5.50 | 5.56 | 5.56 | -0.36% | 26,368,105 |
| Aug 6, 2026 | 5.65 | 5.66 | 5.55 | 5.58 | 5.58 | -1.24% | 29,570,891 |
| Aug 5, 2026 | 5.67 | 5.69 | 5.62 | 5.65 | 5.65 | -0.35% | 33,190,245 |
| Aug 4, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | -0.70% | 33,609,575 |
| Aug 3, 2026 | 5.56 | 5.72 | 5.55 | 5.71 | 5.71 | 1.24% | 41,023,981 |
| Jul 31, 2026 | 5.65 | 5.68 | 5.59 | 5.64 | 5.64 | -0.18% | 37,397,030 |
| Jul 30, 2026 | 5.57 | 5.66 | 5.57 | 5.65 | 5.65 | 1.07% | 39,327,600 |
| Jul 29, 2026 | 5.50 | 5.62 | 5.50 | 5.59 | 5.59 | 1.45% | 38,356,428 |
| Jul 28, 2026 | 5.53 | 5.55 | 5.46 | 5.51 | 5.51 | -0.90% | 29,132,800 |
| Jul 27, 2026 | 5.51 | 5.58 | 5.48 | 5.56 | 5.56 | 0.91% | 32,552,883 |
| Jul 24, 2026 | 5.63 | 5.66 | 5.50 | 5.51 | 5.51 | -2.65% | 35,350,936 |
| Jul 23, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 0.71% | 34,186,879 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.54 | 5.62 | 5.62 | -1.06% | 45,708,591 |
| Jul 21, 2026 | 5.70 | 5.83 | 5.65 | 5.68 | 5.68 | -0.35% | 65,141,294 |
| Jul 20, 2026 | 5.66 | 5.75 | 5.60 | 5.70 | 5.70 | 1.06% | 60,699,390 |
| Jul 17, 2026 | 5.69 | 5.82 | 5.64 | 5.64 | 5.64 | -1.40% | 68,443,800 |
| Jul 16, 2026 | 5.67 | 5.74 | 5.61 | 5.72 | 5.72 | 0.18% | 59,292,782 |
| Jul 15, 2026 | 5.57 | 5.77 | 5.57 | 5.71 | 5.71 | 1.24% | 91,330,278 |
| Jul 14, 2026 | 5.51 | 5.68 | 5.43 | 5.64 | 5.64 | 1.62% | 105,545,714 |
| Jul 13, 2026 | 5.39 | 5.78 | 5.37 | 5.55 | 5.55 | 5.71% | 133,724,630 |
| Jul 10, 2026 | 5.34 | 5.36 | 5.23 | 5.30 | 5.25 | -1.30% | 32,894,620 |
| Jul 9, 2026 | 5.35 | 5.37 | 5.26 | 5.37 | 5.32 | 0.56% | 35,735,900 |
| Jul 8, 2026 | 5.37 | 5.42 | 5.31 | 5.34 | 5.29 | -0.93% | 25,870,022 |
| Jul 7, 2026 | 5.48 | 5.49 | 5.36 | 5.39 | 5.34 | -2.00% | 38,400,420 |
| Jul 6, 2026 | 5.50 | 5.53 | 5.45 | 5.50 | 5.45 | 0.73% | 37,940,103 |
| Jul 3, 2026 | 5.45 | 5.50 | 5.40 | 5.46 | 5.41 | 0.37% | 45,272,733 |
| Jul 2, 2026 | 5.49 | 5.56 | 5.41 | 5.44 | 5.39 | -1.09% | 58,211,725 |
| Jul 1, 2026 | 5.32 | 5.55 | 5.29 | 5.50 | 5.45 | 3.38% | 79,286,649 |
| Jun 30, 2026 | 5.35 | 5.46 | 5.27 | 5.32 | 5.27 | -1.12% | 43,461,670 |
| Jun 29, 2026 | 5.29 | 5.41 | 5.26 | 5.38 | 5.33 | 1.70% | 55,961,126 |
| Jun 26, 2026 | 5.48 | 5.57 | 5.29 | 5.29 | 5.24 | -4.17% | 69,980,301 |
| Jun 25, 2026 | 5.29 | 5.64 | 5.23 | 5.52 | 5.47 | 3.95% | 87,823,067 |
| Jun 24, 2026 | 5.42 | 5.53 | 5.28 | 5.31 | 5.26 | -2.93% | 58,887,119 |
| Jun 23, 2026 | 5.41 | 5.61 | 5.38 | 5.47 | 5.42 | 1.11% | 71,320,196 |
| Jun 22, 2026 | 5.12 | 5.42 | 5.10 | 5.41 | 5.36 | 5.46% | 78,120,182 |
| Jun 18, 2026 | 5.29 | 5.31 | 5.12 | 5.13 | 5.08 | -3.39% | 39,132,180 |
| Jun 17, 2026 | 5.35 | 5.40 | 5.29 | 5.31 | 5.26 | -1.30% | 34,385,400 |
| Jun 16, 2026 | 5.39 | 5.43 | 5.33 | 5.38 | 5.33 | -0.74% | 37,099,020 |
| Jun 15, 2026 | 5.33 | 5.58 | 5.32 | 5.42 | 5.37 | 1.50% | 72,326,840 |
| Jun 12, 2026 | 5.21 | 5.35 | 5.15 | 5.34 | 5.29 | 2.89% | 61,344,800 |
| Jun 11, 2026 | 5.15 | 5.26 | 5.12 | 5.19 | 5.14 | -0.19% | 39,118,410 |
| Jun 10, 2026 | 5.07 | 5.22 | 4.94 | 5.20 | 5.15 | 1.96% | 73,271,500 |