Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 5.34
+0.15 (2.89%)
Jun 12, 2026, 3:00 PM CST
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |