Zhongtai Securities Co., Ltd. (600918.SS) SHH
6.07
-0.09(-1.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.07
-0.09(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 6.13 | 6.07 | 6.07 | 6.2 | 6.06 | 19.38M |
| March 30, 2026 | 6.09 | 6.16 | 6.16 | 6.16 | 6.05 | 19.89M |
| March 27, 2026 | 6.04 | 6.13 | 6.13 | 6.14 | 6.04 | 16.75M |
| March 26, 2026 | 6.15 | 6.08 | 6.08 | 6.17 | 6.07 | 19.75M |
| March 25, 2026 | 6.08 | 6.16 | 6.16 | 6.19 | 6.06 | 25.42M |
| March 24, 2026 | 6.04 | 6.09 | 6.09 | 6.11 | 5.98 | 29.6M |
| March 23, 2026 | 6.2 | 5.98 | 5.98 | 6.23 | 5.95 | 46.82M |
| March 20, 2026 | 6.3 | 6.3 | 6.3 | 6.38 | 6.29 | 36.29M |
| March 19, 2026 | 6.3 | 6.31 | 6.31 | 6.38 | 6.29 | 37.62M |
| March 18, 2026 | 6.28 | 6.33 | 6.33 | 6.39 | 6.27 | 30.45M |
| March 17, 2026 | 6.27 | 6.29 | 6.29 | 6.36 | 6.26 | 31.17M |
| March 16, 2026 | 6.26 | 6.26 | 6.26 | 6.27 | 6.22 | 15.26M |
| March 13, 2026 | 6.25 | 6.24 | 6.24 | 6.29 | 6.22 | 19.22M |
| March 12, 2026 | 6.21 | 6.25 | 6.25 | 6.27 | 6.2 | 21.64M |
| March 11, 2026 | 6.22 | 6.22 | 6.22 | 6.24 | 6.18 | 17.12M |
| March 10, 2026 | 6.18 | 6.21 | 6.21 | 6.22 | 6.17 | 13.08M |
| March 09, 2026 | 6.19 | 6.15 | 6.15 | 6.19 | 6.14 | 28.78M |
| March 06, 2026 | 6.22 | 6.25 | 6.25 | 6.28 | 6.2 | 37.99M |
| March 05, 2026 | 6.26 | 6.23 | 6.23 | 6.29 | 6.22 | 17.4M |
| March 04, 2026 | 6.28 | 6.23 | 6.23 | 6.29 | 6.19 | 26.25M |
| March 03, 2026 | 6.35 | 6.31 | 6.31 | 6.4 | 6.3 | 30.87M |
| March 02, 2026 | 6.35 | 6.33 | 6.33 | 6.38 | 6.32 | 30.32M |
| February 27, 2026 | 6.35 | 6.41 | 6.41 | 6.41 | 6.34 | 21.67M |
| February 26, 2026 | 6.41 | 6.36 | 6.36 | 6.41 | 6.35 | 20.99M |
| February 25, 2026 | 6.36 | 6.41 | 6.41 | 6.44 | 6.35 | 29.24M |
| February 24, 2026 | 6.34 | 6.35 | 6.35 | 6.37 | 6.32 | 19.23M |
| February 13, 2026 | 6.38 | 6.32 | 0 | 6.41 | 6.32 | 19.96M |
| February 12, 2026 | 6.41 | 6.37 | 0 | 6.43 | 6.37 | 20.19M |
| February 11, 2026 | 6.42 | 6.42 | 0 | 6.45 | 6.41 | 18.03M |
| February 10, 2026 | 6.44 | 6.42 | 0 | 6.44 | 6.41 | 18.29M |
| February 09, 2026 | 6.43 | 6.44 | 0 | 6.45 | 6.41 | 21.83M |
| February 06, 2026 | 6.41 | 6.4 | 0 | 6.46 | 6.39 | 24.24M |
| February 05, 2026 | 6.42 | 6.44 | 0 | 6.47 | 6.39 | 27.32M |
| February 04, 2026 | 6.37 | 6.43 | 0 | 6.44 | 6.35 | 33.66M |
| February 03, 2026 | 6.42 | 6.39 | 0 | 6.47 | 6.35 | 42.02M |
| February 02, 2026 | 6.43 | 6.4 | 0 | 6.6 | 6.39 | 57.54M |
| January 30, 2026 | 6.47 | 6.39 | 0 | 6.5 | 6.38 | 39.3M |
| January 29, 2026 | 6.45 | 6.5 | 0 | 6.51 | 6.38 | 51.02M |
| January 28, 2026 | 6.47 | 6.45 | 0 | 6.52 | 6.43 | 42.88M |
| January 27, 2026 | 6.55 | 6.45 | 0 | 6.56 | 6.44 | 46.31M |
| January 26, 2026 | 6.54 | 6.55 | 0 | 6.62 | 6.52 | 52.09M |
| January 23, 2026 | 6.54 | 6.54 | 0 | 6.58 | 6.52 | 34.14M |
| January 22, 2026 | 6.51 | 6.53 | 0 | 6.56 | 6.5 | 24.35M |
| January 21, 2026 | 6.55 | 6.5 | 0 | 6.56 | 6.49 | 35.99M |
| January 20, 2026 | 6.55 | 6.56 | 0 | 6.58 | 6.54 | 27.84M |
| January 19, 2026 | 6.52 | 6.54 | 0 | 6.57 | 6.52 | 26.5M |
| January 16, 2026 | 6.61 | 6.54 | 0 | 6.64 | 6.53 | 34.73M |
| January 15, 2026 | 6.68 | 6.59 | 0 | 6.7 | 6.57 | 37.26M |
| January 14, 2026 | 6.7 | 6.7 | 0 | 6.82 | 6.67 | 49.23M |
| January 13, 2026 | 6.77 | 6.72 | 0 | 6.82 | 6.7 | 37.68M |
| January 12, 2026 | 6.68 | 6.77 | 0 | 6.77 | 6.68 | 41.52M |
| January 09, 2026 | 6.65 | 6.69 | 0 | 6.71 | 6.65 | 29.38M |
| January 08, 2026 | 6.68 | 6.65 | 0 | 6.71 | 6.64 | 33.91M |
| January 07, 2026 | 6.73 | 6.73 | 0 | 6.75 | 6.66 | 41.13M |
| January 06, 2026 | 6.61 | 6.75 | 0 | 6.75 | 6.6 | 65.04M |
| January 05, 2026 | 6.5 | 6.61 | 0 | 6.61 | 6.49 | 30.42M |
| December 31, 2025 | 6.59 | 6.5 | 0 | 6.61 | 6.5 | 36.12M |
| December 30, 2025 | 6.63 | 6.61 | 0 | 6.65 | 6.6 | 18.28M |
| December 29, 2025 | 6.66 | 6.63 | 0 | 6.67 | 6.62 | 15.54M |
| December 26, 2025 | 6.65 | 6.66 | 0 | 6.72 | 6.63 | 27.27M |