Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
17.05
+0.10 (0.59%)
Oct 24, 2025, 2:45 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.9517.0916.9417.0717.070.71%53,673,451
Oct 23, 202516.8816.9816.7116.9516.950.47%42,990,785
Oct 22, 202516.9816.9916.8216.8716.87-0.94%51,967,316
Oct 21, 202517.0117.2817.0017.0317.030.18%95,028,572
Oct 20, 202517.1317.1516.9417.0017.000.06%51,359,059
Oct 17, 202517.2817.4516.9816.9916.99-1.96%75,110,321
Oct 16, 202517.2817.4517.2117.3317.33-0.06%66,916,122
Oct 15, 202517.2017.4017.0517.3417.340.81%81,646,092
Oct 14, 202517.0817.4617.0717.2017.200.70%105,893,030
Oct 13, 202516.9017.1216.8817.0817.08-1.04%96,280,522
Oct 10, 202517.0117.6417.0017.2617.261.05%159,089,855
Oct 9, 202517.0817.1616.8617.0817.08-0.18%119,332,564
Sep 30, 202517.2717.7517.0517.1117.11-0.93%235,970,306
Sep 29, 202517.0017.9516.9417.2717.271.65%218,363,164
Sep 26, 202516.9517.1016.9516.9916.99-0.18%29,320,006
Sep 25, 202517.0617.1116.9817.0217.02-0.18%33,740,618
Sep 24, 202516.9117.1516.8517.0517.050.41%41,172,666
Sep 23, 202517.1017.1216.7916.9816.98-1.11%43,940,808
Sep 22, 202517.1017.1716.9817.1717.170.59%36,946,916
Sep 19, 202517.0517.1917.0017.0717.070.12%48,306,670
Sep 18, 202517.4417.5816.9517.0517.05-2.35%122,804,948
Sep 17, 202517.6517.7217.4517.4617.34-0.96%106,880,804
Sep 16, 202517.9518.0217.5417.6317.51-1.51%78,839,521
Sep 15, 202518.1218.2217.8017.9017.78-1.21%43,382,349
Sep 12, 202518.4118.4618.1018.1218.00-1.89%40,080,359
Sep 11, 202518.0118.4817.9118.4718.342.73%48,747,284
Sep 10, 202518.0718.1517.9417.9817.86-0.50%25,672,380
Sep 9, 202518.0518.1717.9618.0717.950.33%30,549,794
Sep 8, 202518.2018.2218.0018.0117.89-0.99%36,629,334
Sep 5, 202518.1718.2317.9918.1918.070.50%32,523,362
Sep 4, 202518.1918.2717.9118.1017.98-0.60%35,258,077
Sep 3, 202518.8518.8718.0518.2118.09-3.09%50,893,429
Sep 2, 202518.8118.9118.5418.7918.66-0.11%41,501,190
Sep 1, 202518.9919.0618.7318.8118.68-0.90%49,447,515
Aug 29, 202519.2319.2518.9218.9818.85-1.71%66,049,528
Aug 28, 202519.0519.3118.8319.3119.181.36%40,757,988
Aug 27, 202519.5819.7319.0319.0518.92-2.91%60,374,084
Aug 26, 202519.8719.8719.5819.6219.49-1.31%40,223,369
Aug 25, 202519.6520.2519.5419.8819.742.90%92,554,669
Aug 22, 202518.6819.4318.6419.3219.323.15%67,617,236
Aug 21, 202518.9319.0118.6318.7318.73-0.53%32,153,058
Aug 20, 202518.5318.8518.4118.8318.831.18%37,682,798
Aug 19, 202518.8818.9718.5618.6118.61-1.33%41,960,804
Aug 18, 202519.0019.1918.7318.8618.860.53%71,917,039
Aug 15, 202518.2218.9718.1718.7618.762.79%90,897,648
Aug 14, 202518.2518.5618.1818.2518.250.27%52,903,358
Aug 13, 202518.2218.4818.0518.2018.200.28%56,580,689
Aug 12, 202518.1918.2318.0818.1518.150.06%21,933,270
Aug 11, 202518.0118.2717.9518.1418.140.55%21,965,064
Aug 8, 202518.1118.1718.0018.0418.04-0.82%16,843,104