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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	18.17	17.88	17.88	18.25	17.81	32.66M
July 30, 2025	18.3	18.23	18.23	18.41	18.07	26.28M
July 29, 2025	18.41	18.35	18.35	18.44	18.1	31.25M
July 28, 2025	18.39	18.46	18.46	18.73	18.29	37.58M
July 25, 2025	18.51	18.35	18.35	18.55	18.33	34.75M
July 24, 2025	18.08	18.51	18.51	18.6	18.02	52.22M
July 23, 2025	18.05	18.09	18.09	18.47	17.98	53.03M
July 22, 2025	18	17.95	17.95	18.08	17.8	30.73M
July 21, 2025	17.8	18	18	18.09	17.75	34.94M
July 18, 2025	17.4	17.8	17.8	17.89	17.4	44.87M
July 17, 2025	17.37	17.39	17.39	17.47	17.27	22.36M
July 16, 2025	17.33	17.34	17.34	17.49	17.16	29.59M
July 15, 2025	18.4	17.85	17.47	18.74	17.74	61.94M
July 14, 2025	17.82	17.7	17.33	17.92	17.7	30.75M
July 11, 2025	17.62	17.75	17.38	18.17	17.57	64.89M
July 10, 2025	17.43	17.56	17.19	17.73	17.43	23.98M
July 09, 2025	17.55	17.46	17.09	17.67	17.44	17.36M
July 08, 2025	17.36	17.55	17.18	17.59	17.33	18.46M
July 07, 2025	17.38	17.38	17.01	17.47	17.3	15.11M
July 04, 2025	17.45	17.42	17.05	17.68	17.29	19.91M
July 03, 2025	17.39	17.47	17.1	17.51	17.37	14.42M
July 02, 2025	17.44	17.38	17.01	17.46	17.34	13.48M
July 01, 2025	17.58	17.44	17.07	17.63	17.35	19.5M
June 30, 2025	17.75	17.59	17.22	17.83	17.52	26.37M
June 27, 2025	17.71	17.75	17.38	18.26	17.68	56.05M
June 26, 2025	17.9	17.71	17.34	17.95	17.65	47.91M
June 25, 2025	17.15	17.79	17.41	17.88	17.15	60.33M
June 24, 2025	16.75	17.11	16.75	17.28	16.75	33.59M
June 23, 2025	16.5	16.73	16.73	16.82	16.46	15.26M
June 20, 2025	16.6	16.61	16.61	16.69	16.56	10.53M
June 19, 2025	16.75	16.59	16.59	16.77	16.48	17.49M
June 18, 2025	16.89	16.75	16.75	16.92	16.61	12.72M
June 17, 2025	16.82	16.9	16.9	16.9	16.77	14.5M
June 16, 2025	16.55	16.84	16.84	16.85	16.55	16.11M
June 13, 2025	16.78	16.66	16.66	16.79	16.57	21.19M
June 12, 2025	16.72	16.78	16.78	16.92	16.71	19.02M
June 11, 2025	16.54	16.78	16.78	16.89	16.53	27.27M
June 10, 2025	16.72	16.5	16.5	16.77	16.45	17.29M
June 09, 2025	16.6	16.72	16.72	16.76	16.56	18.51M
June 06, 2025	16.64	16.5	16.5	16.67	16.49	13.26M
June 05, 2025	16.51	16.61	16.61	16.65	16.48	20.72M
June 04, 2025	16.29	16.5	16.5	16.56	16.28	21.43M
June 03, 2025	16.11	16.3	16.3	16.3	16.08	15.64M
May 30, 2025	16.27	16.18	16.18	16.28	16.13	15.94M

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