Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
15.88
+0.31 (1.99%)
Apr 10, 2026, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202615.8116.1915.7115.8815.881.99%61,497,170
Apr 9, 202615.7515.7515.5215.5715.57-2.01%27,053,620
Apr 8, 202615.8015.9015.6715.8915.892.19%35,122,630
Apr 7, 202615.5615.6315.4515.5515.55-17,699,700
Apr 3, 202615.6715.7215.5415.5515.55-0.64%17,493,400
Apr 2, 202615.7315.7515.6015.6515.65-0.70%20,930,790
Apr 1, 202615.6615.8215.5915.7615.762.07%30,718,800
Mar 31, 202615.2915.6115.2915.4415.441.05%38,219,090
Mar 30, 202615.2215.3615.1615.2815.28-0.20%18,641,530
Mar 27, 202615.0715.3615.0415.3115.310.92%18,155,100
Mar 26, 202615.3715.3915.1415.1715.17-1.37%18,405,500
Mar 25, 202615.2915.4715.2515.3815.380.85%21,602,930
Mar 24, 202615.1515.3015.0515.2515.251.33%27,335,245
Mar 23, 202615.5115.5114.9315.0515.05-4.02%56,377,304
Mar 20, 202615.9215.9615.6815.6815.68-1.32%31,586,800
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