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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	16.85	16.75	16.75	16.89	16.72	40.48M
January 20, 2026	16.76	16.91	16.91	16.94	16.75	38.54M
January 19, 2026	16.83	16.78	16.78	16.88	16.7	39.55M
January 16, 2026	17.11	16.82	16.82	17.14	16.8	52.61M
January 15, 2026	17.2	17.02	17.02	17.33	16.96	58.52M
January 14, 2026	17.29	17.29	17.29	17.69	17.21	104.24M
January 13, 2026	17.41	17.32	17.32	17.67	17.26	66.05M
January 12, 2026	17.25	17.35	17.35	17.38	17.12	68.41M
January 09, 2026	17.14	17.22	17.22	17.27	17.1	61.55M
January 08, 2026	17.41	17.14	17.14	17.45	17.08	61.59M
January 07, 2026	17.8	17.52	17.52	17.84	17.39	77.07M
January 06, 2026	17.02	17.77	17.77	17.81	16.98	141.28M
January 05, 2026	16.68	17.03	17.03	17.06	16.67	87.23M
December 31, 2025	16.72	16.64	16.64	16.86	16.64	34.24M
December 30, 2025	16.69	16.7	16.7	16.79	16.65	25.97M
December 29, 2025	16.73	16.74	16.74	16.83	16.65	30.86M
December 26, 2025	16.75	16.74	16.74	16.95	16.73	58M
December 25, 2025	16.71	16.76	16.76	16.84	16.68	31.4M
December 24, 2025	16.73	16.69	16.69	16.79	16.65	28.46M
December 23, 2025	16.78	16.69	16.69	16.82	16.68	20.07M
December 22, 2025	16.82	16.75	16.75	16.82	16.72	25.6M
December 19, 2025	16.8	16.82	16.82	16.95	16.74	27.09M
December 18, 2025	16.82	16.8	16.8	16.88	16.67	34.06M
December 17, 2025	16.6	16.9	16.9	17	16.6	48.81M
December 16, 2025	16.61	16.63	16.63	16.75	16.58	29.94M
December 15, 2025	16.39	16.66	16.66	16.87	16.36	41.87M
December 12, 2025	16.35	16.49	16.49	16.55	16.29	35.86M
December 11, 2025	16.66	16.35	16.35	16.66	16.34	34.51M
December 10, 2025	16.58	16.68	16.68	16.69	16.46	29.38M
December 09, 2025	16.78	16.63	16.63	16.81	16.58	36.24M
December 08, 2025	16.79	16.82	16.82	17.07	16.76	86.09M
December 05, 2025	16.27	16.52	16.52	16.64	16.22	47.6M
December 04, 2025	16.22	16.27	16.27	16.3	16.18	16.7M
December 03, 2025	16.33	16.22	16.22	16.37	16.2	23.15M
December 02, 2025	16.39	16.29	16.29	16.4	16.27	18.51M
December 01, 2025	16.25	16.4	16.4	16.4	16.24	27.99M
November 28, 2025	16.25	16.29	16.29	16.31	16.22	23.01M
November 27, 2025	16.32	16.28	16.28	16.39	16.25	22.21M
November 26, 2025	16.37	16.31	16.31	16.42	16.31	20.28M
November 25, 2025	16.35	16.39	16.39	16.48	16.34	30.6M
November 24, 2025	16.3	16.36	16.36	16.38	16.2	26.98M
November 21, 2025	16.63	16.23	16.23	16.68	16.22	57.93M
November 20, 2025	16.97	16.73	16.73	17.04	16.72	48.27M
November 19, 2025	16.73	16.76	16.76	16.81	16.68	27.64M
November 18, 2025	16.8	16.73	16.73	16.91	16.72	41.27M
November 17, 2025	16.97	16.8	16.8	17	16.78	46.72M
November 14, 2025	17.12	16.97	16.97	17.17	16.97	42.6M
November 13, 2025	17.15	17.19	17.19	17.23	17.08	50.17M
November 12, 2025	17.3	17.14	17.14	17.3	17.06	43.78M
November 11, 2025	17.41	17.27	17.27	17.45	17.24	42.32M
November 10, 2025	17.27	17.4	17.4	17.48	17.24	60.63M
November 07, 2025	17.33	17.25	17.25	17.34	17.25	35.75M
November 06, 2025	17.28	17.34	17.34	17.51	17.26	59.25M
November 05, 2025	17.22	17.25	17.25	17.31	17.17	31.27M
November 04, 2025	17.39	17.32	17.32	17.41	17.25	37.39M
November 03, 2025	17.33	17.39	17.39	17.4	17.19	42.85M
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

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