Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 5.63
-0.02 (-0.35%)
Jul 31, 2026, 10:00 AM CST
Zhongtai Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 5.21 | 5.22 | 5.08 | 5.10 | 5.05 | -1.73% | 46,289,965 |
| Jun 8, 2026 | 5.21 | 5.28 | 5.17 | 5.19 | 5.14 | -2.08% | 40,538,959 |
| Jun 5, 2026 | 5.33 | 5.39 | 5.29 | 5.30 | 5.25 | -0.56% | 33,509,320 |
| Jun 4, 2026 | 5.40 | 5.45 | 5.29 | 5.33 | 5.28 | -1.84% | 31,838,770 |
| Jun 3, 2026 | 5.50 | 5.51 | 5.41 | 5.43 | 5.38 | -1.45% | 31,991,020 |
| Jun 2, 2026 | 5.48 | 5.57 | 5.47 | 5.51 | 5.46 | 0.18% | 33,422,200 |
| Jun 1, 2026 | 5.43 | 5.51 | 5.39 | 5.50 | 5.45 | 1.10% | 48,005,230 |
| May 29, 2026 | 5.45 | 5.52 | 5.43 | 5.44 | 5.39 | -0.18% | 50,290,310 |
| May 28, 2026 | 5.57 | 5.59 | 5.42 | 5.45 | 5.40 | -2.68% | 41,203,570 |
| May 27, 2026 | 5.57 | 5.65 | 5.52 | 5.60 | 5.55 | 0.18% | 26,549,700 |
| May 26, 2026 | 5.62 | 5.68 | 5.51 | 5.59 | 5.54 | -0.89% | 34,778,600 |
| May 25, 2026 | 5.63 | 5.66 | 5.58 | 5.64 | 5.59 | - | 19,249,980 |
| May 22, 2026 | 5.73 | 5.74 | 5.63 | 5.64 | 5.59 | -1.40% | 22,766,530 |
| May 21, 2026 | 5.75 | 5.88 | 5.70 | 5.72 | 5.67 | -0.35% | 32,368,610 |