China Merchants Securities Co., Ltd. - 600999.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	17.51	17.33	17.33	17.58	17.3	61.17M
October 30, 2025	17.63	17.43	17.43	17.69	17.43	66.6M
October 29, 2025	17.34	17.66	17.66	17.74	17.3	93.16M
October 28, 2025	17.39	17.35	17.35	17.44	17.26	59.09M
October 27, 2025	17.2	17.41	17.41	17.52	17.13	127.98M
October 24, 2025	16.95	17.07	17.07	17.09	16.94	53.67M
October 23, 2025	16.88	16.95	16.95	16.98	16.71	42.99M
October 22, 2025	16.98	16.87	16.87	16.99	16.82	51.97M
October 21, 2025	17.01	17.03	17.03	17.28	17	95.03M
October 20, 2025	17.13	17	17	17.15	16.94	51.36M
October 17, 2025	17.28	16.99	16.99	17.45	16.98	75.11M
October 16, 2025	17.28	17.33	17.33	17.45	17.21	66.92M
October 15, 2025	17.2	17.34	17.34	17.4	17.05	81.65M
October 14, 2025	17.08	17.2	17.2	17.46	17.07	105.89M
October 13, 2025	16.9	17.08	17.08	17.12	16.88	96.28M
October 10, 2025	17.01	17.26	17.26	17.64	17	159.09M
October 09, 2025	17.08	17.08	17.08	17.16	16.86	119.33M
September 30, 2025	17.27	17.11	17.11	17.75	17.05	235.97M
September 29, 2025	17	17.27	17.27	17.95	16.94	218.36M
September 26, 2025	16.95	16.99	16.99	17.1	16.95	29.32M
September 25, 2025	17.06	17.02	17.02	17.11	16.98	33.74M
September 24, 2025	16.91	17.05	17.05	17.15	16.85	41.17M
September 23, 2025	17.1	16.98	16.98	17.12	16.79	43.94M
September 22, 2025	17.1	17.17	17.17	17.17	16.98	36.95M
September 19, 2025	17.05	17.07	17.07	17.19	17	48.31M
September 18, 2025	17.44	17.05	17.05	17.58	16.95	122.8M
September 17, 2025	17.65	17.46	17.34	17.72	17.45	106.88M
September 16, 2025	17.95	17.63	17.51	18.02	17.54	78.84M
September 15, 2025	18.12	17.9	17.78	18.22	17.8	43.38M
September 12, 2025	18.41	18.12	18.12	18.46	18.1	40.08M
September 11, 2025	18.01	18.47	18.47	18.48	17.91	48.75M
September 10, 2025	18.07	17.98	17.98	18.15	17.94	25.67M
September 09, 2025	18.05	18.07	18.07	18.17	17.96	30.55M
September 08, 2025	18.2	18.01	18.01	18.22	18	36.63M
September 05, 2025	18.17	18.19	18.19	18.23	17.99	32.52M
September 04, 2025	18.19	18.1	18.1	18.27	17.91	35.26M
September 03, 2025	18.85	18.21	18.21	18.87	18.05	50.89M
September 02, 2025	18.81	18.79	18.79	18.91	18.54	41.5M
September 01, 2025	18.99	18.81	18.81	19.06	18.73	49.45M
August 29, 2025	19.23	18.98	18.98	19.25	18.92	66.05M
August 28, 2025	19.05	19.31	19.31	19.31	18.83	40.76M
August 27, 2025	19.58	19.05	19.05	19.73	19.03	60.37M
August 26, 2025	19.87	19.62	19.62	19.87	19.58	40.22M
August 25, 2025	19.65	19.88	19.88	20.25	19.54	92.55M
August 22, 2025	18.68	19.32	19.32	19.43	18.64	67.62M
August 21, 2025	18.93	18.73	18.73	19.01	18.63	32.15M
August 20, 2025	18.53	18.83	18.83	18.85	18.41	37.68M
August 19, 2025	18.88	18.61	18.61	18.97	18.56	41.96M
August 18, 2025	19	18.86	18.86	19.19	18.73	71.92M
August 15, 2025	18.22	18.76	18.76	18.97	18.17	90.9M
August 14, 2025	18.25	18.25	18.25	18.56	18.18	52.9M
August 13, 2025	18.22	18.2	18.2	18.48	18.05	56.58M
August 12, 2025	18.19	18.15	18.15	18.23	18.08	21.93M
August 11, 2025	18.01	18.14	18.14	18.27	17.95	21.97M
August 08, 2025	18.11	18.04	18.04	18.17	18	16.84M
August 07, 2025	18.11	18.19	18.19	18.33	18.09	20.72M
August 06, 2025	18.03	18.09	18.09	18.11	17.95	18.76M
August 05, 2025	17.88	18.01	18.01	18.05	17.85	20.45M
August 04, 2025	17.72	17.8	17.8	17.85	17.67	15.27M
August 01, 2025	17.86	17.78	17.78	17.99	17.7	16.45M

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