China Merchants Securities Co., Ltd. (600999.SS) SHH

Currency In CNY

600999.SS Historical Return

If you invested ¥1000 in China Merchants Securities Co., Ltd. (600999.SS) 10 years ago, it would be worth ¥1,515.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098.69, while ¥1000 invested 1 year ago would be worth ¥994.91. This corresponds to total returns of 51.51%, 9.87%, -0.51%, respectively, with annualized returns of 4.24%, 1.9%, -0.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600999.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	17.88	17.59	17.59	18.08	17.56	86.16M
July 30, 2026	17.48	17.56	17.56	17.73	17.2	78.41M
July 29, 2026	17.41	17.68	17.68	17.86	17.2	77.33M
July 28, 2026	17.99	17.41	17.41	18.15	17.34	101.36M
July 27, 2026	18.85	18.23	18.23	18.85	17.56	88.79M
July 24, 2026	18.89	18.65	18.65	18.97	18.55	72.71M
July 23, 2026	18.85	19.08	19.08	19.18	18.78	75.86M
July 22, 2026	18.76	18.85	18.85	19.09	18.53	79.9M
July 21, 2026	18.88	18.94	18.94	19	18.42	101.13M
July 20, 2026	18.95	18.84	18.84	19.28	18.63	108.39M
July 17, 2026	19.29	18.92	18.92	19.59	18.86	109.55M
July 16, 2026	20.01	19.48	19.48	20.15	19.34	108.81M
July 15, 2026	20.52	20.9	20.9	21.24	20.44	122.17M
July 14, 2026	20.4	20.4	20.4	20.48	19.82	98M
July 13, 2026	20.45	20.46	20.46	20.8	20.27	101.83M
July 10, 2026	21.54	20.56	20.56	21.59	20.54	145.33M
July 09, 2026	20.8	21.75	21.75	21.82	20.71	181.64M
July 08, 2026	21	20.33	20.33	21.2	20.3	126.3M
July 07, 2026	21.26	20.65	20.65	21.3	20.55	124.93M
July 06, 2026	22.09	21.42	21.42	22.22	21.12	122.98M
July 03, 2026	21.87	21.82	21.82	22.08	20.78	173.58M
July 02, 2026	22.53	21.7	21.7	22.95	21.7	200.27M
July 01, 2026	21.12	22.94	22.94	23.21	21.11	242.1M
June 30, 2026	20.85	21.1	21.1	21.44	20.77	120.56M
June 29, 2026	20.99	21.2	21.2	21.7	20.68	179.02M
June 26, 2026	20.7	20.48	20.48	21.5	20.44	181.21M
June 25, 2026	20.71	20.77	20.77	21.16	20.05	188.09M
June 24, 2026	19.93	20.28	20.28	20.97	19.92	185.13M
June 23, 2026	19.87	20.1	20.1	20.58	19.84	219.57M
June 22, 2026	18.55	19.65	19.65	19.72	18.5	181.46M
June 18, 2026	18.99	18.58	18.58	19.17	18.48	110.02M
June 17, 2026	18.89	19.1	19.1	19.3	18.85	89.43M
June 16, 2026	18.45	18.93	18.93	18.98	18.38	120.07M
June 15, 2026	17.9	18.5	18.5	18.99	17.81	170.3M
June 12, 2026	17.24	17.69	17.69	17.8	17.16	113.2M
June 11, 2026	17.13	17.24	17.24	17.48	16.97	67.28M
June 10, 2026	16.9	17.2	17.2	17.32	16.85	64.03M
June 09, 2026	16.9	16.98	16.98	17.16	16.77	42.11M
June 08, 2026	16.5	16.9	16.9	17.04	16.48	66.57M
June 05, 2026	17.13	16.89	16.89	17.34	16.86	56.51M
June 04, 2026	17.15	17.13	17.13	17.43	16.98	48.52M
June 03, 2026	17.1	17.31	17.31	17.58	16.86	80.33M
June 02, 2026	17.1	17.13	17.13	17.27	16.98	53.24M
June 01, 2026	17	17.12	17.12	17.36	16.92	68.04M
May 29, 2026	17.1	16.99	16.99	17.46	16.95	80.51M
May 28, 2026	17.81	17.1	17.1	17.81	17.05	109.58M
May 27, 2026	17.8	17.79	17.79	18.35	17.7	90.27M
May 26, 2026	17.5	17.87	17.87	18.09	17.4	109.15M
May 25, 2026	17.5	17.5	17.5	17.9	17.32	76.72M
May 22, 2026	17.6	17.34	17.34	17.78	17.2	100.47M
May 21, 2026	17.5	17.43	17.43	18.25	17.31	201.35M
May 20, 2026	16.67	17.05	17.05	17.13	16.58	96.86M
May 19, 2026	16.09	16.72	16.72	16.81	16.05	103.52M
May 18, 2026	16.2	16.18	16.18	16.46	16.02	95.48M
May 15, 2026	15.99	15.79	15.79	16.09	15.68	39.77M
May 14, 2026	16.18	16.01	16.01	16.29	16.01	44.13M
May 13, 2026	16.22	16.14	16.14	16.26	16.02	40.11M
May 12, 2026	16.21	16.28	16.28	16.38	16.1	54.05M
May 11, 2026	15.92	16.17	16.17	16.28	15.83	69.61M
May 08, 2026	16.01	15.92	15.92	16.01	15.87	29.97M