Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
17.11
-0.16 (-0.93%)
Sep 30, 2025, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202518.1118.3318.0918.1918.190.55%20,715,936
Aug 6, 202518.0318.1117.9518.0918.090.44%18,764,907
Aug 5, 202517.8818.0517.8518.0118.011.18%20,449,226
Aug 4, 202517.7217.8517.6717.8017.800.11%15,271,721
Aug 1, 202517.8617.9917.7017.7817.78-0.56%16,451,797
Jul 31, 202518.1718.2517.8117.8817.88-1.92%32,662,557
Jul 30, 202518.3018.4118.0718.2318.23-0.65%26,275,673
Jul 29, 202518.4118.4418.1018.3518.35-0.60%31,253,621
Jul 28, 202518.3918.7318.2918.4618.460.60%37,579,366
Jul 25, 202518.5118.5518.3318.3518.35-0.86%34,746,566
Jul 24, 202518.0818.6018.0218.5118.512.32%52,223,219
Jul 23, 202518.0518.4717.9818.0918.090.78%53,032,050