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 ¥909.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥568.07, while ¥1000 invested 1 year ago would be worth ¥827.12. This corresponds to total returns of -9.02%, -43.19%, -17.29%, respectively, with annualized returns of -1.53%, -10.69%, -17.29%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.34 | 5.3 | 5.3 | 5.36 | 5.23 | 32.89M |
| July 09, 2026 | 5.35 | 5.37 | 5.37 | 5.37 | 5.26 | 35.74M |
| July 08, 2026 | 5.37 | 5.34 | 5.34 | 5.42 | 5.31 | 25.87M |
| July 07, 2026 | 5.48 | 5.39 | 5.39 | 5.49 | 5.36 | 38.4M |
| July 06, 2026 | 5.5 | 5.5 | 5.5 | 5.53 | 5.45 | 37.94M |
| July 03, 2026 | 5.45 | 5.46 | 5.46 | 5.5 | 5.4 | 45.27M |
| July 02, 2026 | 5.49 | 5.44 | 5.44 | 5.56 | 5.41 | 58.21M |
| July 01, 2026 | 5.32 | 5.5 | 5.5 | 5.55 | 5.29 | 79.29M |
| June 30, 2026 | 5.35 | 5.32 | 5.32 | 5.46 | 5.27 | 43.46M |
| June 29, 2026 | 5.29 | 5.38 | 5.38 | 5.41 | 5.26 | 55.96M |
| June 26, 2026 | 5.48 | 5.29 | 5.29 | 5.57 | 5.29 | 69.98M |
| June 25, 2026 | 5.29 | 5.52 | 5.52 | 5.64 | 5.23 | 87.82M |
| June 24, 2026 | 5.42 | 5.31 | 5.31 | 5.53 | 5.28 | 58.89M |
| June 23, 2026 | 5.41 | 5.47 | 5.47 | 5.61 | 5.38 | 71.32M |
| June 22, 2026 | 5.12 | 5.41 | 5.41 | 5.42 | 5.1 | 78.12M |
| June 18, 2026 | 5.29 | 5.13 | 5.13 | 5.31 | 5.12 | 39.13M |
| June 17, 2026 | 5.35 | 5.31 | 5.31 | 5.4 | 5.29 | 34.39M |
| June 16, 2026 | 5.39 | 5.38 | 5.38 | 5.43 | 5.33 | 37.1M |
| June 15, 2026 | 5.33 | 5.42 | 5.42 | 5.58 | 5.32 | 72.33M |
| June 12, 2026 | 5.21 | 5.34 | 5.34 | 5.35 | 5.15 | 61.34M |
| June 11, 2026 | 5.15 | 5.19 | 5.19 | 5.26 | 5.12 | 39.12M |
| June 10, 2026 | 5.07 | 5.2 | 5.2 | 5.22 | 4.94 | 73.27M |
| June 09, 2026 | 5.21 | 5.1 | 5.1 | 5.22 | 5.08 | 46.29M |
| June 08, 2026 | 5.21 | 5.19 | 5.19 | 5.28 | 5.17 | 40.54M |
| June 05, 2026 | 5.33 | 5.3 | 5.3 | 5.39 | 5.29 | 33.51M |
| June 04, 2026 | 5.4 | 5.33 | 5.33 | 5.45 | 5.29 | 31.84M |
| June 03, 2026 | 5.5 | 5.43 | 5.43 | 5.51 | 5.41 | 31.99M |
| June 02, 2026 | 5.48 | 5.51 | 5.51 | 5.57 | 5.47 | 33.42M |
| June 01, 2026 | 5.43 | 5.5 | 5.5 | 5.51 | 5.39 | 48.01M |
| May 29, 2026 | 5.45 | 5.44 | 5.44 | 5.52 | 5.43 | 50.29M |
| May 28, 2026 | 5.57 | 5.45 | 5.45 | 5.59 | 5.42 | 41.2M |
| May 27, 2026 | 5.57 | 5.6 | 5.6 | 5.65 | 5.52 | 26.55M |
| May 26, 2026 | 5.62 | 5.59 | 5.59 | 5.68 | 5.51 | 34.78M |
| May 25, 2026 | 5.63 | 5.64 | 5.64 | 5.66 | 5.58 | 19.25M |
| May 22, 2026 | 5.73 | 5.64 | 5.64 | 5.74 | 5.63 | 22.77M |
| May 21, 2026 | 5.75 | 5.72 | 5.72 | 5.88 | 5.7 | 32.37M |
| May 20, 2026 | 5.83 | 5.74 | 5.74 | 5.84 | 5.73 | 19.02M |
| May 19, 2026 | 5.8 | 5.85 | 5.85 | 5.86 | 5.8 | 15.44M |
| May 18, 2026 | 5.81 | 5.81 | 5.81 | 5.84 | 5.77 | 17.38M |
| May 15, 2026 | 5.9 | 5.84 | 5.84 | 5.92 | 5.81 | 24.77M |
| May 14, 2026 | 6.03 | 5.92 | 5.92 | 6.04 | 5.92 | 24.55M |
| May 13, 2026 | 6.06 | 6.02 | 6.02 | 6.06 | 5.98 | 25.51M |
| May 12, 2026 | 6.06 | 6.05 | 6.05 | 6.1 | 6.03 | 32.59M |
| May 11, 2026 | 6 | 6.06 | 6.06 | 6.08 | 5.98 | 33.26M |
| May 08, 2026 | 6.02 | 6.01 | 6.01 | 6.04 | 5.99 | 21.16M |
| May 07, 2026 | 6.07 | 6.03 | 6.03 | 6.08 | 6.01 | 20.61M |
| May 06, 2026 | 6.02 | 6.06 | 6.06 | 6.07 | 6.01 | 31.59M |
| April 30, 2026 | 6.01 | 6.02 | 6.02 | 6.08 | 5.99 | 30.64M |
| April 29, 2026 | 5.94 | 6 | 6 | 6.01 | 5.94 | 17.6M |
| April 28, 2026 | 5.93 | 5.96 | 5.96 | 6.01 | 5.93 | 20.67M |
| April 27, 2026 | 5.96 | 5.94 | 5.94 | 5.97 | 5.92 | 17.72M |
| April 24, 2026 | 5.98 | 5.95 | 5.95 | 5.99 | 5.94 | 15.8M |
| April 23, 2026 | 6 | 6 | 6 | 6.02 | 5.97 | 20.2M |
| April 22, 2026 | 5.98 | 6.01 | 6.01 | 6.05 | 5.97 | 19.57M |
| April 21, 2026 | 6.05 | 6 | 6 | 6.06 | 5.98 | 19.97M |
| April 20, 2026 | 6.07 | 6.05 | 6.05 | 6.08 | 6.04 | 19.95M |
| April 17, 2026 | 6.08 | 6.07 | 6.07 | 6.09 | 6.03 | 15.45M |
| April 16, 2026 | 6.08 | 6.09 | 6.09 | 6.11 | 6.06 | 16.51M |
| April 15, 2026 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 15.76M |
| April 14, 2026 | 6.12 | 6.12 | 6.12 | 6.14 | 6.06 | 17.44M |
AD
