Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
18.12
-0.35 (-1.89%)
Sep 12, 2025, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202518.4118.4618.1018.1218.12-1.89%40,080,359
Sep 11, 202518.0118.4817.9118.4718.472.73%48,747,284
Sep 10, 202518.0718.1517.9417.9817.98-0.50%25,672,380
Sep 9, 202518.0518.1717.9618.0718.070.33%30,549,794
Sep 8, 202518.2018.2218.0018.0118.01-0.99%36,629,334
Sep 5, 202518.1718.2317.9918.1918.190.50%32,523,362
Sep 4, 202518.1918.2717.9118.1018.10-0.60%35,258,077
Sep 3, 202518.8518.8718.0518.2118.21-3.09%50,893,429
Sep 2, 202518.8118.9118.5418.7918.79-0.11%41,501,190
Sep 1, 202518.9919.0618.7318.8118.81-0.90%49,447,515
Aug 29, 202519.2319.2518.9218.9818.98-1.71%66,049,528
Aug 28, 202519.0519.3118.8319.3119.311.36%40,757,988
Aug 27, 202519.5819.7319.0319.0519.05-2.91%60,374,084
Aug 26, 202519.8719.8719.5819.6219.62-1.31%40,223,369
Aug 25, 202519.6520.2519.5419.8819.882.90%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
Jul 22, 202518.0018.0817.8017.9517.95-0.28%30,732,655
Jul 21, 202517.8018.0917.7518.0018.001.12%34,938,783
Jul 18, 202517.4017.8917.4017.8017.802.36%44,870,450
Jul 17, 202517.3717.4717.2717.3917.390.29%22,362,580
Jul 16, 202517.3317.4917.1617.3417.34-2.86%29,592,121
Jul 15, 202518.4018.7417.7417.8517.470.85%61,940,443
Jul 14, 202517.8217.9217.7017.7017.33-0.28%30,749,922
Jul 11, 202517.6218.1717.5717.7517.381.08%64,889,216
Jul 10, 202517.4317.7317.4317.5617.190.57%23,977,073
Jul 9, 202517.5517.6717.4417.4617.09-0.51%17,359,266
Jul 8, 202517.3617.5917.3317.5517.180.98%18,459,004
Jul 7, 202517.3817.4717.3017.3817.01-0.23%15,109,230