Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
16.79
-0.18 (-1.06%)
Nov 17, 2025, 2:14 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 202517.4417.5816.9517.0517.05-2.35%122,804,900
Sep 17, 202517.6517.7217.4517.4617.34-0.96%106,880,800
Sep 16, 202517.9518.0217.5417.6317.51-1.51%78,839,520
Sep 15, 202518.1218.2217.8017.9017.78-1.21%43,382,340
Sep 12, 202518.4118.4618.1018.1218.00-1.89%40,080,350
Sep 11, 202518.0118.4817.9118.4718.342.73%48,747,280
Sep 10, 202518.0718.1517.9417.9817.86-0.50%25,672,380
Sep 9, 202518.0518.1717.9618.0717.950.33%30,549,790
Sep 8, 202518.2018.2218.0018.0117.89-0.99%36,629,330
Sep 5, 202518.1718.2317.9918.1918.070.50%32,523,360
Sep 4, 202518.1918.2717.9118.1017.98-0.60%35,258,070
Sep 3, 202518.8518.8718.0518.2118.09-3.09%50,893,420
Sep 2, 202518.8118.9118.5418.7918.66-0.11%41,501,190
Sep 1, 202518.9919.0618.7318.8118.68-0.90%49,447,510
Aug 29, 202519.2319.2518.9218.9818.85-1.71%66,049,520