Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
16.82
+0.30 (1.82%)
Dec 8, 2025, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2716.6416.2216.5216.521.54%47,600,960
Dec 4, 202516.2216.3016.1816.2716.270.31%16,697,626
Dec 3, 202516.3316.3716.2016.2216.22-0.43%23,148,302
Dec 2, 202516.3916.4016.2716.2916.29-0.67%18,514,460
Dec 1, 202516.2516.4016.2416.4016.400.68%27,993,110
Nov 28, 202516.2516.3116.2216.2916.290.06%23,013,805
Nov 27, 202516.3216.3916.2516.2816.28-0.18%22,207,314
Nov 26, 202516.3716.4216.3116.3116.31-0.49%20,280,797
Nov 25, 202516.3516.4816.3416.3916.390.18%30,599,340
Nov 24, 202516.3016.3816.2016.3616.360.80%26,978,510
Nov 21, 202516.6316.6816.2216.2316.23-2.99%57,929,090
Nov 20, 202516.9717.0416.7216.7316.73-0.18%48,270,100
Nov 19, 202516.7316.8116.6816.7616.760.18%27,643,080
Nov 18, 202516.8016.9116.7216.7316.73-0.42%41,271,160
Nov 17, 202516.9717.0016.7816.8016.80-1.00%46,717,560
Nov 14, 202517.1217.1716.9716.9716.97-1.28%42,595,830
Nov 13, 202517.1517.2317.0817.1917.190.29%50,167,520
Nov 12, 202517.3017.3017.0617.1417.14-0.75%43,783,820
Nov 11, 202517.4117.4517.2417.2717.27-0.75%42,321,540
Nov 10, 202517.2717.4817.2417.4017.400.87%60,630,700
Nov 7, 202517.3317.3417.2517.2517.25-0.52%35,752,130
Nov 6, 202517.2817.5117.2617.3417.340.52%59,251,870
Nov 5, 202517.2217.3117.1717.2517.25-0.40%31,266,640
Nov 4, 202517.3917.4117.2517.3217.32-0.40%37,393,270
Nov 3, 202517.3317.4017.1917.3917.390.35%42,854,810
Oct 31, 202517.5117.5817.3017.3317.33-0.57%61,165,390
Oct 30, 202517.6317.6917.4317.4317.43-1.30%66,599,060
Oct 29, 202517.3417.7417.3017.6617.661.79%93,155,500
Oct 28, 202517.3917.4417.2617.3517.35-0.34%59,087,580
Oct 27, 202517.2017.5217.1317.4117.411.99%127,976,100
Oct 24, 202516.9517.0916.9417.0717.070.71%53,673,450
Oct 23, 202516.8816.9816.7116.9516.950.47%42,990,780
Oct 22, 202516.9816.9916.8216.8716.87-0.94%51,967,310
Oct 21, 202517.0117.2817.0017.0317.030.18%95,028,570
Oct 20, 202517.1317.1516.9417.0017.000.06%51,359,050
Oct 17, 202517.2817.4516.9816.9916.99-1.96%75,110,320
Oct 16, 202517.2817.4517.2117.3317.33-0.06%66,916,120
Oct 15, 202517.2017.4017.0517.3417.340.81%81,646,090
Oct 14, 202517.0817.4617.0717.2017.200.70%105,893,000
Oct 13, 202516.9017.1216.8817.0817.08-1.04%96,280,520
Oct 10, 202517.0117.6417.0017.2617.261.05%159,089,800
Oct 9, 202517.0817.1616.8617.0817.08-0.18%119,332,500
Sep 30, 202517.2717.7517.0517.1117.11-0.93%235,970,300
Sep 29, 202517.0017.9516.9417.2717.271.65%218,363,100
Sep 26, 202516.9517.1016.9516.9916.99-0.18%29,320,000
Sep 25, 202517.0617.1116.9817.0217.02-0.18%33,740,610
Sep 24, 202516.9117.1516.8517.0517.050.41%41,172,660
Sep 23, 202517.1017.1216.7916.9816.98-1.11%43,940,800
Sep 22, 202517.1017.1716.9817.1717.170.59%36,946,910
Sep 19, 202517.0517.1917.0017.0717.070.12%48,306,670