Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
21.75
+1.42 (6.98%)
At close: Jul 9, 2026

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202620.8021.8220.7121.7521.756.98%181,635,300
Jul 8, 202621.0021.2020.3020.3320.33-1.55%126,300,352
Jul 7, 202621.2621.3020.5520.6520.65-3.59%124,928,700
Jul 6, 202622.0922.2221.1221.4221.42-1.83%122,980,491
Jul 3, 202621.8722.0820.7821.8221.820.55%173,584,148
Jul 2, 202622.5322.9521.7021.7021.70-5.41%200,274,860
Jul 1, 202621.1223.2121.1122.9422.948.72%242,100,471
Jun 30, 202620.8521.4420.7721.1021.10-0.47%120,564,839
Jun 29, 202620.9921.7020.6821.2021.203.52%179,019,812
Jun 26, 202620.7021.5020.4420.4820.48-1.40%181,207,753
Jun 25, 202620.7121.1620.0520.7720.772.42%188,086,301
Jun 24, 202619.9320.9719.9220.2820.280.90%185,130,811
Jun 23, 202619.8720.5819.8420.1020.102.29%219,568,400
Jun 22, 202618.5519.7218.5019.6519.655.76%181,461,061
Jun 18, 202618.9919.1718.4818.5818.58-2.72%110,018,630
Jun 17, 202618.8919.3018.8519.1019.100.90%89,425,009
Jun 16, 202618.4518.9818.3818.9318.932.32%120,071,629
Jun 15, 202617.9018.9917.8118.5018.504.58%170,301,500
Jun 12, 202617.2417.8017.1617.6917.692.61%113,204,600
Jun 11, 202617.1317.4816.9717.2417.240.23%67,281,800
Jun 10, 202616.9017.3216.8517.2017.201.30%64,034,810
Jun 9, 202616.9017.1616.7716.9816.980.47%42,108,690
Jun 8, 202616.5017.0416.4816.9016.900.06%66,568,864
Jun 5, 202617.1317.3416.8616.8916.89-1.40%56,513,520
Jun 4, 202617.1517.4316.9817.1317.13-1.04%48,515,580
Jun 3, 202617.1017.5816.8617.3117.311.05%80,325,380
Jun 2, 202617.1017.2716.9817.1317.130.06%53,244,240
Jun 1, 202617.0017.3616.9217.1217.120.77%68,038,780
May 29, 202617.1017.4616.9516.9916.99-0.64%80,509,960
May 28, 202617.8117.8117.0517.1017.10-3.88%109,581,800
May 27, 202617.8018.3517.7017.7917.79-0.45%90,272,130
May 26, 202617.5018.0917.4017.8717.872.11%109,150,800
May 25, 202617.5017.9017.3217.5017.500.92%76,723,040
May 22, 202617.6017.7817.2017.3417.34-0.52%100,470,900
May 21, 202617.5018.2517.3117.4317.432.23%201,349,900
May 20, 202616.6717.1316.5817.0517.051.97%96,862,080
May 19, 202616.0916.8116.0516.7216.723.34%103,519,200
May 18, 202616.2016.4616.0216.1816.182.47%95,477,590
May 15, 202615.9916.0915.6815.7915.79-1.37%39,774,260
May 14, 202616.1816.2916.0116.0116.01-0.81%44,132,440
May 13, 202616.2216.2616.0216.1416.14-0.86%40,114,430
May 12, 202616.2116.3816.1016.2816.280.68%54,048,280
May 11, 202615.9216.2815.8316.1716.171.57%69,606,670
May 8, 202616.0116.0115.8715.9215.92-0.62%29,967,330
May 7, 202616.1016.1015.9016.0216.020.19%36,671,570
May 6, 202615.7316.0415.7315.9915.991.72%65,368,760
Apr 30, 202615.8516.0015.6615.7215.720.32%73,653,390
Apr 29, 202615.5915.6715.5515.6715.670.19%47,427,780
Apr 28, 202615.4215.7715.4215.6415.641.69%67,866,870
Apr 27, 202615.4015.6815.3615.3815.380.07%49,684,490