Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
16.15
+0.25 (1.57%)
Oct 26, 2026, 9:25 AM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202616.0516.1516.0516.1516.15-117,200
Oct 23, 202615.8816.1615.6016.1516.151.57%46,448,190
Oct 22, 202616.1916.2015.8715.9015.90-1.61%41,440,120
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
Aug 27, 202618.5018.7818.4118.6518.470.38%96,125,855
Aug 26, 202617.7718.7817.7618.5818.405.21%132,564,737
Aug 25, 202617.8517.8817.5517.6617.49-1.12%39,362,688
Aug 24, 202617.8017.9917.7317.8617.690.22%35,745,855
Aug 21, 202617.8417.9017.7017.8217.65-0.06%27,901,027
Aug 20, 202617.9017.9817.7017.8317.66-35,294,975
Aug 19, 202618.0118.1817.7817.8317.66-1.22%52,577,138
Aug 18, 202618.2618.3417.9118.0517.88-1.47%46,614,420
Aug 17, 202617.9718.3517.9318.3218.141.55%47,439,088
Aug 14, 202618.2218.3517.9718.0417.87-1.10%39,727,203
Aug 13, 202618.2418.6018.2118.2418.060.05%55,376,969
Aug 12, 202618.0518.3017.9418.2318.051.11%48,323,452
Aug 11, 202618.1618.3418.0218.0317.86-0.99%45,667,845
Aug 10, 202618.2218.4618.1518.2118.030.05%50,550,122