Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
15.68
-0.21 (-1.32%)
Mar 20, 2026, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202615.9016.0015.8515.8915.89-0.81%27,845,190
Mar 18, 202616.0916.0915.8916.0216.02-0.19%32,709,160
Mar 17, 202615.9216.3115.9216.0516.051.01%60,070,860
Mar 16, 202615.9715.9715.8115.8915.89-0.56%29,062,350
Mar 13, 202616.0916.1515.9715.9815.98-0.93%40,747,650
Mar 12, 202616.1016.1516.0316.1316.130.06%26,029,728
Mar 11, 202616.0616.1615.9616.1216.120.44%29,847,030
Mar 10, 202616.0516.1215.9816.0516.050.63%23,210,220
Mar 9, 202615.9216.0015.7815.9515.95-1.05%36,277,177
Mar 6, 202615.9216.1515.9016.1216.120.94%25,764,330
Mar 5, 202616.0816.0815.9515.9715.970.13%32,427,190
Mar 4, 202616.2016.2315.8015.9515.95-2.39%66,152,978
Mar 3, 202616.4816.6016.3016.3416.34-0.79%51,337,350
Mar 2, 202616.4616.5316.2916.4716.47-0.78%49,940,070
Feb 27, 202616.5816.6916.5416.6016.60-37,627,960
Feb 26, 202616.7816.8016.5616.6016.60-0.84%51,149,550
Feb 25, 202616.8217.0616.7016.7416.74-0.30%82,473,200
Feb 24, 202616.9316.9316.7816.7916.79-0.12%31,910,570
Feb 13, 202616.9317.0516.8016.8116.81-0.71%34,790,880
Feb 12, 202617.1517.1816.9016.9316.93-1.46%43,579,800
Feb 11, 202617.2217.2717.1317.1817.18-0.35%29,371,290
Feb 10, 202617.1717.3017.1017.2417.240.41%38,530,920
Feb 9, 202617.0017.2516.9317.1717.171.78%44,351,730
Feb 6, 202616.9016.9816.8316.8716.87-0.76%32,164,090
Feb 5, 202616.8517.0816.8117.0017.000.77%46,432,805
Feb 4, 202616.6516.9116.6116.8716.871.08%52,235,390
Feb 3, 202616.9516.9916.5716.6916.69-0.95%61,967,941
Feb 2, 202617.0717.3416.8316.8516.85-1.52%63,920,730
Jan 30, 202617.2017.3516.9417.1117.11-0.93%62,786,520
Jan 29, 202617.0917.3216.8217.2717.270.94%84,241,160
Jan 28, 202616.9917.3416.9617.1117.111.06%104,132,000
Jan 27, 202617.0017.1516.8616.9316.93-0.65%63,834,720
Jan 26, 202616.7117.1216.7117.0417.041.91%94,651,840
Jan 23, 202616.8616.8716.7016.7216.72-0.48%49,738,860
Jan 22, 202616.7616.9616.7516.8016.800.30%37,149,811
Jan 21, 202616.8516.8916.7216.7516.75-0.95%40,483,360
Jan 20, 202616.7616.9416.7516.9116.910.77%38,535,490
Jan 19, 202616.8316.8816.7016.7816.78-0.24%39,552,310
Jan 16, 202617.1117.1416.8016.8216.82-1.18%52,607,510
Jan 15, 202617.2017.3316.9617.0217.02-1.56%58,516,434
Jan 14, 202617.2917.6917.2117.2917.29-0.17%104,241,824
Jan 13, 202617.4117.6717.2617.3217.32-0.17%66,053,460
Jan 12, 202617.2517.3817.1217.3517.350.75%68,409,000
Jan 9, 202617.1417.2717.1017.2217.220.47%61,551,937
Jan 8, 202617.4117.4517.0817.1417.14-2.17%61,585,850
Jan 7, 202617.8017.8417.3917.5217.52-1.41%77,067,606
Jan 6, 202617.0217.8116.9817.7717.774.35%141,284,400
Jan 5, 202616.6817.0616.6717.0317.032.34%87,228,578
Dec 31, 202516.7216.8616.6416.6416.64-0.36%34,242,420
Dec 30, 202516.6916.7916.6516.7016.70-0.24%25,966,670