Zhongtai Securities Co., Ltd. (600918.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600918.SS Historical Return
If you invested ¥1000 in Zhongtai Securities Co., Ltd. (600918.SS) since IPO date, it would be worth ¥854.1 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥560.82, while ¥1000 invested 1 year ago would be worth ¥745.35. This corresponds to total returns of -14.59%, -43.92%, -25.46%, respectively, with annualized returns of -2.42%, -10.92%, -25.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600918.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.28 | 5.23 | 5.23 | 5.29 | 5.22 | 22.06M |
| November 09, 2026 | 5.33 | 5.26 | 5.26 | 5.33 | 5.25 | 19.35M |
| November 06, 2026 | 5.3 | 5.31 | 5.31 | 5.34 | 5.25 | 20.57M |
| November 05, 2026 | 5.34 | 5.36 | 5.36 | 5.37 | 5.33 | 24.47M |
| November 04, 2026 | 5.3 | 5.36 | 5.36 | 5.37 | 5.26 | 40.13M |
| November 03, 2026 | 5.24 | 5.32 | 5.32 | 5.33 | 5.23 | 38.19M |
| November 02, 2026 | 5.19 | 5.27 | 5.27 | 5.3 | 5.15 | 54.39M |
| October 30, 2026 | 5.27 | 5.16 | 5.16 | 5.28 | 5.16 | 28.61M |
| October 29, 2026 | 5.36 | 5.28 | 5.28 | 5.36 | 5.26 | 28.15M |
| October 28, 2026 | 5.42 | 5.37 | 5.37 | 5.42 | 5.36 | 19.82M |
| October 27, 2026 | 5.44 | 5.39 | 5.39 | 5.48 | 5.39 | 26.08M |
| October 26, 2026 | 5.32 | 5.45 | 5.45 | 5.47 | 5.32 | 35.15M |
| October 23, 2026 | 5.28 | 5.36 | 5.36 | 5.37 | 5.2 | 34.42M |
| October 22, 2026 | 5.33 | 5.31 | 5.31 | 5.35 | 5.29 | 26.66M |
| October 21, 2026 | 5.4 | 5.33 | 5.33 | 5.43 | 5.31 | 25.89M |
| October 20, 2026 | 5.46 | 5.42 | 5.42 | 5.48 | 5.38 | 24.39M |
| October 19, 2026 | 5.43 | 5.48 | 5.48 | 5.5 | 5.42 | 20.38M |
| October 16, 2026 | 5.56 | 5.46 | 5.46 | 5.57 | 5.4 | 39.57M |
| October 15, 2026 | 5.48 | 5.55 | 5.55 | 5.58 | 5.45 | 43.13M |
| October 14, 2026 | 5.49 | 5.52 | 5.52 | 5.55 | 5.49 | 20.95M |
| October 13, 2026 | 5.5 | 5.52 | 5.52 | 5.55 | 5.47 | 25.94M |
| October 12, 2026 | 5.47 | 5.53 | 5.53 | 5.57 | 5.46 | 32.75M |
| October 09, 2026 | 5.38 | 5.47 | 5.47 | 5.5 | 5.37 | 33.86M |
| October 08, 2026 | 5.41 | 5.36 | 5.36 | 5.46 | 5.34 | 24.86M |
| September 30, 2026 | 5.4 | 5.42 | 5.42 | 5.43 | 5.36 | 18.2M |
| September 29, 2026 | 5.33 | 5.39 | 5.39 | 5.42 | 5.32 | 21.75M |
| September 28, 2026 | 5.4 | 5.34 | 5.34 | 5.42 | 5.31 | 25.21M |
| September 24, 2026 | 5.5 | 5.42 | 5.42 | 5.51 | 5.39 | 22.01M |
| September 23, 2026 | 5.56 | 5.51 | 5.51 | 5.58 | 5.49 | 21.34M |
| September 22, 2026 | 5.53 | 5.55 | 5.55 | 5.6 | 5.51 | 29.33M |
| September 21, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.44 | 27.04M |
| September 18, 2026 | 5.42 | 5.45 | 5.45 | 5.49 | 5.41 | 27.43M |
| September 17, 2026 | 5.43 | 5.4 | 5.4 | 5.46 | 5.39 | 18.07M |
| September 16, 2026 | 5.42 | 5.46 | 5.46 | 5.48 | 5.34 | 22.24M |
| September 15, 2026 | 5.47 | 5.41 | 5.41 | 5.5 | 5.4 | 20.4M |
| September 11, 2026 | 5.67 | 5.5 | 5.5 | 5.68 | 5.47 | 59.04M |
| September 10, 2026 | 5.61 | 5.71 | 5.71 | 5.73 | 5.58 | 51.03M |
| September 09, 2026 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 22.28M |
| September 08, 2026 | 5.58 | 5.6 | 5.6 | 5.65 | 5.56 | 27.24M |
| September 07, 2026 | 5.68 | 5.58 | 5.58 | 5.7 | 5.57 | 41.16M |
| September 04, 2026 | 5.66 | 5.67 | 5.67 | 5.74 | 5.64 | 36.83M |
| September 03, 2026 | 5.62 | 5.64 | 5.64 | 5.72 | 5.6 | 37.07M |
| September 02, 2026 | 5.76 | 5.62 | 5.62 | 5.78 | 5.61 | 48.34M |
| September 01, 2026 | 5.7 | 5.8 | 5.8 | 5.81 | 5.67 | 52.41M |
| August 31, 2026 | 5.71 | 5.69 | 5.69 | 5.75 | 5.65 | 41.6M |
| August 28, 2026 | 5.77 | 5.74 | 5.74 | 5.79 | 5.71 | 36.83M |
| August 27, 2026 | 5.77 | 5.79 | 5.79 | 5.88 | 5.71 | 68.35M |
| August 26, 2026 | 5.65 | 5.8 | 5.8 | 5.81 | 5.62 | 83.24M |
| August 25, 2026 | 5.6 | 5.65 | 5.65 | 5.7 | 5.6 | 51.59M |
| August 24, 2026 | 5.55 | 5.59 | 5.59 | 5.68 | 5.47 | 70.19M |
| August 21, 2026 | 5.59 | 5.54 | 5.54 | 5.62 | 5.49 | 34.98M |
| August 20, 2026 | 5.48 | 5.6 | 5.6 | 5.63 | 5.47 | 45.2M |
| August 19, 2026 | 5.53 | 5.47 | 5.47 | 5.56 | 5.45 | 25.74M |
| August 18, 2026 | 5.54 | 5.54 | 5.54 | 5.58 | 5.47 | 30.3M |
| August 17, 2026 | 5.5 | 5.57 | 5.57 | 5.58 | 5.46 | 30.49M |
| August 14, 2026 | 5.61 | 5.51 | 5.51 | 5.64 | 5.5 | 37.21M |
| August 13, 2026 | 5.58 | 5.62 | 5.62 | 5.68 | 5.58 | 36.91M |
| August 12, 2026 | 5.57 | 5.59 | 5.59 | 5.62 | 5.55 | 18.38M |
| August 11, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.57 | 19.92M |
| August 10, 2026 | 5.55 | 5.6 | 5.6 | 5.62 | 5.54 | 21.46M |
AD
