Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 5.37
+0.03 (0.56%)
At close: Jul 9, 2026
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.35 | 5.37 | 5.26 | 5.37 | 5.37 | 0.56% | 35,735,900 |
| Jul 8, 2026 | 5.37 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 25,870,022 |
| Jul 7, 2026 | 5.48 | 5.49 | 5.36 | 5.39 | 5.39 | -2.00% | 38,400,420 |
| Jul 6, 2026 | 5.50 | 5.53 | 5.45 | 5.50 | 5.50 | 0.73% | 37,940,100 |
| Jul 3, 2026 | 5.45 | 5.50 | 5.40 | 5.46 | 5.46 | 0.37% | 45,272,730 |
| Jul 2, 2026 | 5.49 | 5.56 | 5.41 | 5.44 | 5.44 | -1.09% | 58,211,725 |
| Jul 1, 2026 | 5.32 | 5.55 | 5.29 | 5.50 | 5.50 | 3.38% | 79,286,640 |
| Jun 30, 2026 | 5.35 | 5.46 | 5.27 | 5.32 | 5.32 | -1.12% | 43,461,670 |
| Jun 29, 2026 | 5.29 | 5.41 | 5.26 | 5.38 | 5.38 | 1.70% | 55,961,126 |
| Jun 26, 2026 | 5.48 | 5.57 | 5.29 | 5.29 | 5.29 | -4.17% | 69,980,301 |
| Jun 25, 2026 | 5.29 | 5.64 | 5.23 | 5.52 | 5.52 | 3.95% | 87,823,067 |
| Jun 24, 2026 | 5.42 | 5.53 | 5.28 | 5.31 | 5.31 | -2.93% | 58,887,110 |
| Jun 23, 2026 | 5.41 | 5.61 | 5.38 | 5.47 | 5.47 | 1.11% | 71,320,196 |
| Jun 22, 2026 | 5.12 | 5.42 | 5.10 | 5.41 | 5.41 | 5.46% | 78,120,182 |
| Jun 18, 2026 | 5.29 | 5.31 | 5.12 | 5.13 | 5.13 | -3.39% | 39,132,187 |
| Jun 17, 2026 | 5.35 | 5.40 | 5.29 | 5.31 | 5.31 | -1.30% | 34,385,403 |
| Jun 16, 2026 | 5.39 | 5.43 | 5.33 | 5.38 | 5.38 | -0.74% | 37,099,029 |
| Jun 15, 2026 | 5.33 | 5.58 | 5.32 | 5.42 | 5.42 | 1.50% | 72,326,845 |
| Jun 12, 2026 | 5.21 | 5.35 | 5.15 | 5.34 | 5.34 | 2.89% | 61,344,806 |
| Jun 11, 2026 | 5.15 | 5.26 | 5.12 | 5.19 | 5.19 | -0.19% | 39,118,413 |
| Jun 10, 2026 | 5.07 | 5.22 | 4.94 | 5.20 | 5.20 | 1.96% | 73,271,508 |
| Jun 9, 2026 | 5.21 | 5.22 | 5.08 | 5.10 | 5.10 | -1.73% | 46,289,965 |
| Jun 8, 2026 | 5.21 | 5.28 | 5.17 | 5.19 | 5.19 | -2.08% | 40,538,959 |
| Jun 5, 2026 | 5.33 | 5.39 | 5.29 | 5.30 | 5.30 | -0.56% | 33,509,325 |
| Jun 4, 2026 | 5.40 | 5.45 | 5.29 | 5.33 | 5.33 | -1.84% | 31,838,770 |
| Jun 3, 2026 | 5.50 | 5.51 | 5.41 | 5.43 | 5.43 | -1.45% | 31,991,025 |
| Jun 2, 2026 | 5.48 | 5.57 | 5.47 | 5.51 | 5.51 | 0.18% | 33,422,205 |
| Jun 1, 2026 | 5.43 | 5.51 | 5.39 | 5.50 | 5.50 | 1.10% | 48,005,237 |
| May 29, 2026 | 5.45 | 5.52 | 5.43 | 5.44 | 5.44 | -0.18% | 50,290,313 |
| May 28, 2026 | 5.57 | 5.59 | 5.42 | 5.45 | 5.45 | -2.68% | 41,203,578 |
| May 27, 2026 | 5.57 | 5.65 | 5.52 | 5.60 | 5.60 | 0.18% | 26,549,700 |
| May 26, 2026 | 5.62 | 5.68 | 5.51 | 5.59 | 5.59 | -0.89% | 34,778,600 |
| May 25, 2026 | 5.63 | 5.66 | 5.58 | 5.64 | 5.64 | - | 19,249,986 |
| 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 |