Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
17.07
+0.13 (0.77%)
Sep 30, 2026, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%31,023,530
Sep 23, 202618.0018.1217.8117.8317.83-1.00%24,434,270
Sep 22, 202617.9418.1017.8318.0118.010.56%38,779,744
Sep 21, 202617.6017.9417.5817.9117.911.82%42,910,430
Sep 18, 202617.3017.6517.3017.5917.591.91%39,587,990
Sep 17, 202617.2317.3717.1817.2617.26-0.35%34,259,470
Sep 16, 202617.2017.3917.0217.3217.320.58%32,431,570
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
Aug 7, 202617.9218.3217.8818.2018.031.11%65,222,865
Aug 6, 202617.8518.0517.7318.0017.830.33%74,479,309
Aug 5, 202617.7618.0817.6917.9417.771.07%70,031,571
Aug 4, 202617.6817.8217.5917.7517.580.45%53,722,064
Aug 3, 202617.4117.6917.3917.6717.500.45%54,260,161
Jul 31, 202617.8818.0817.5617.5917.420.17%86,162,680
Jul 30, 202617.4817.7317.2017.5617.39-0.68%78,407,978
Jul 29, 202617.4117.8617.2017.6817.511.55%77,330,778
Jul 28, 202617.9918.1517.3417.4117.24-4.50%101,356,276
Jul 27, 202618.8518.8517.5618.2318.05-2.25%88,787,253
Jul 24, 202618.8918.9718.5518.6518.47-2.25%72,705,796
Jul 23, 202618.8519.1818.7819.0818.901.22%75,855,422
Jul 22, 202618.7619.0918.5318.8518.67-0.48%79,903,534