Skip to main content
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
15.80
-0.06 (-0.38%)
Nov 13, 2026, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.8615.9415.7415.8015.80-0.38%31,587,936
Nov 12, 202615.9716.0415.8315.8615.86-0.94%29,474,902
Nov 11, 202616.0716.1115.8916.0116.01-0.81%35,623,311
Nov 10, 202616.2116.2716.1116.1416.14-0.12%28,494,187
Nov 9, 202616.2716.3616.1516.1616.16-0.31%28,202,800
Nov 6, 202616.1016.3316.0316.2116.21-1.70%40,226,862
Nov 5, 202616.3316.5816.2916.4916.490.49%48,177,662
Nov 4, 202616.4716.5216.0916.4116.410.18%64,534,588
Nov 3, 202616.3316.4916.2016.3816.380.37%61,827,678
Nov 2, 202615.7116.3915.6216.3216.325.22%98,017,502
Oct 30, 202615.4215.8015.3015.5115.510.71%74,037,329
Oct 29, 202615.6715.7115.3515.4015.40-1.79%49,939,000
Oct 28, 202615.9716.0015.6215.6815.68-1.13%43,884,687
Oct 27, 202616.2016.2015.8615.8615.86-2.46%38,585,979
Oct 26, 202616.0516.3316.0216.2616.260.68%33,995,111
Oct 23, 202615.8816.1615.6016.1516.151.57%46,448,195
Oct 22, 202616.1916.2015.8715.9015.90-1.61%41,440,121
Oct 21, 202616.3016.3616.0816.1616.16-0.68%32,539,973
Oct 20, 202616.6416.6716.1716.2716.27-2.28%42,475,543
Oct 19, 202616.4616.7716.3516.6516.650.36%30,802,360
Oct 16, 202616.7216.8216.4316.5916.59-0.66%42,201,965
Oct 15, 202616.5516.8716.4216.7016.70-0.77%50,564,215
Oct 14, 202617.0317.1116.7816.8316.83-1.35%34,249,480
Oct 13, 202616.9117.2216.8217.0617.060.18%42,010,060
Oct 12, 202617.0117.1416.9417.0317.03-0.06%29,529,819
Oct 9, 202616.8517.1616.6317.0417.041.07%44,138,147
Oct 8, 202617.0617.2416.7716.8616.86-1.23%34,766,390
Sep 30, 202617.0117.0916.9317.0717.070.77%19,410,175
Sep 29, 202616.9317.0116.8816.9416.940.12%22,975,512
Sep 28, 202617.4017.4416.9116.9216.92-2.98%39,960,523
Sep 24, 202617.8117.8217.3517.4417.44-2.19%31,023,535
Sep 23, 202618.0018.1217.8117.8317.83-1.00%24,434,274
Sep 22, 202617.9418.1017.8318.0118.010.56%38,779,744
Sep 21, 202617.6017.9417.5817.9117.911.82%42,910,439
Sep 18, 202617.3017.6517.3017.5917.591.91%39,587,990
Sep 17, 202617.2317.3717.1817.2617.26-0.35%34,259,479
Sep 16, 202617.2017.3917.0217.3217.320.58%32,431,578
Sep 15, 202617.2717.3317.1617.2217.220.10%26,180,673
Sep 14, 202617.3717.4717.3217.3717.20-0.69%34,211,443
Sep 11, 202617.9917.9917.4317.4917.32-3.32%63,500,846
Sep 10, 202617.8718.1517.8318.0917.921.01%40,729,708
Sep 9, 202617.9618.0517.8217.9117.74-0.33%38,753,157
Sep 8, 202618.0918.1817.9217.9717.80-0.55%41,708,581
Sep 7, 202618.5618.6418.0718.0717.90-2.54%72,762,206
Sep 4, 202618.6318.8318.4818.5418.360.49%63,994,650
Sep 3, 202618.3118.7218.1918.4518.271.21%64,605,003
Sep 2, 202618.6018.6118.2018.2318.05-2.57%52,947,596
Sep 1, 202618.6018.9318.5518.7118.53-60,249,100
Aug 31, 202618.7418.7518.3218.7118.53-68,504,918
Aug 28, 202618.6518.8318.5018.7118.530.32%64,800,273