Zhongtai Securities Co., Ltd. (SHA:600918)
China · Delayed Price · Currency is CNY 5.29
-0.02 (-0.38%)
Oct 23, 2026, 11:30 AM CST
Zhongtai Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | -0.38% | 20,214,287 |
| Oct 22, 2026 | 5.33 | 5.35 | 5.29 | 5.31 | 5.31 | -0.38% | 26,655,790 |
| Oct 21, 2026 | 5.40 | 5.43 | 5.31 | 5.33 | 5.33 | -1.66% | 25,893,194 |
| Oct 20, 2026 | 5.46 | 5.48 | 5.38 | 5.42 | 5.42 | -1.09% | 24,387,200 |
| Oct 19, 2026 | 5.43 | 5.50 | 5.42 | 5.48 | 5.48 | 0.37% | 20,383,790 |
| Oct 16, 2026 | 5.56 | 5.57 | 5.40 | 5.46 | 5.46 | -1.62% | 39,568,659 |
| Oct 15, 2026 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | 0.54% | 43,130,272 |
| Oct 14, 2026 | 5.49 | 5.55 | 5.49 | 5.52 | 5.52 | - | 20,953,199 |
| Oct 13, 2026 | 5.50 | 5.55 | 5.47 | 5.52 | 5.52 | -0.18% | 25,941,899 |
| Oct 12, 2026 | 5.47 | 5.57 | 5.46 | 5.53 | 5.53 | 1.10% | 32,746,865 |
| Oct 9, 2026 | 5.38 | 5.50 | 5.37 | 5.47 | 5.47 | 2.05% | 33,862,004 |
| Oct 8, 2026 | 5.41 | 5.46 | 5.34 | 5.36 | 5.36 | -1.11% | 24,862,056 |
| Sep 30, 2026 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 0.56% | 18,197,024 |
| Sep 29, 2026 | 5.33 | 5.42 | 5.32 | 5.39 | 5.39 | 0.94% | 21,754,150 |
| Sep 28, 2026 | 5.40 | 5.42 | 5.31 | 5.34 | 5.34 | -1.48% | 25,210,013 |
| Sep 24, 2026 | 5.50 | 5.51 | 5.39 | 5.42 | 5.42 | -1.63% | 22,011,517 |
| Sep 23, 2026 | 5.56 | 5.58 | 5.49 | 5.51 | 5.51 | -0.72% | 21,337,543 |
| Sep 22, 2026 | 5.53 | 5.60 | 5.51 | 5.55 | 5.55 | 0.54% | 29,333,307 |
| Sep 21, 2026 | 5.45 | 5.54 | 5.44 | 5.52 | 5.52 | 1.28% | 27,035,854 |
| Sep 18, 2026 | 5.42 | 5.49 | 5.41 | 5.45 | 5.45 | 0.93% | 27,426,729 |
| Sep 17, 2026 | 5.43 | 5.46 | 5.39 | 5.40 | 5.40 | -1.10% | 18,068,569 |
| Sep 16, 2026 | 5.42 | 5.48 | 5.34 | 5.46 | 5.46 | 0.92% | 22,240,287 |
| Sep 15, 2026 | 5.47 | 5.50 | 5.40 | 5.41 | 5.41 | -1.28% | 20,402,536 |
| Sep 14, 2026 | 5.47 | 5.51 | 5.44 | 5.48 | 5.48 | -0.36% | 23,319,283 |
| Sep 11, 2026 | 5.67 | 5.68 | 5.47 | 5.50 | 5.50 | -3.68% | 59,041,776 |
| Sep 10, 2026 | 5.61 | 5.73 | 5.58 | 5.71 | 5.71 | 1.96% | 51,032,488 |
| Sep 9, 2026 | 5.59 | 5.62 | 5.57 | 5.60 | 5.60 | - | 22,280,324 |
| Sep 8, 2026 | 5.58 | 5.65 | 5.56 | 5.60 | 5.60 | 0.36% | 27,237,128 |
| Sep 7, 2026 | 5.68 | 5.70 | 5.57 | 5.58 | 5.58 | -1.59% | 41,155,200 |
| Sep 4, 2026 | 5.66 | 5.74 | 5.64 | 5.67 | 5.67 | 0.53% | 36,829,007 |
| Sep 3, 2026 | 5.62 | 5.72 | 5.60 | 5.64 | 5.64 | 0.36% | 37,067,705 |
| Sep 2, 2026 | 5.76 | 5.78 | 5.61 | 5.62 | 5.62 | -3.10% | 48,335,457 |
| Sep 1, 2026 | 5.70 | 5.81 | 5.67 | 5.80 | 5.80 | 1.93% | 52,407,343 |
| Aug 31, 2026 | 5.71 | 5.75 | 5.65 | 5.69 | 5.69 | -0.87% | 41,602,352 |
| Aug 28, 2026 | 5.77 | 5.79 | 5.71 | 5.74 | 5.74 | -0.86% | 36,827,711 |
| Aug 27, 2026 | 5.77 | 5.88 | 5.71 | 5.79 | 5.79 | -0.17% | 68,350,971 |
| Aug 26, 2026 | 5.65 | 5.81 | 5.62 | 5.80 | 5.80 | 2.65% | 83,244,788 |
| Aug 25, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.07% | 51,589,751 |
| Aug 24, 2026 | 5.55 | 5.68 | 5.47 | 5.59 | 5.59 | 0.90% | 70,186,967 |
| Aug 21, 2026 | 5.59 | 5.62 | 5.49 | 5.54 | 5.54 | -1.07% | 34,982,912 |
| Aug 20, 2026 | 5.48 | 5.63 | 5.47 | 5.60 | 5.60 | 2.38% | 45,196,772 |
| 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 |