Skip to main content
Zhongtai Securities Co., Ltd. (SHA:600918)
China flag China · Delayed Price · Currency is CNY
6.15
-0.10 (-1.60%)
At close: Mar 9, 2026

Zhongtai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.196.196.146.156.15-1.60%28,777,962
Mar 6, 20266.226.286.206.256.250.32%37,987,670
Mar 5, 20266.266.296.226.236.230.16%17,401,200
Mar 4, 20266.286.296.196.226.22-1.43%36,380,820
Mar 3, 20266.356.406.306.316.31-0.32%30,870,670
Mar 2, 20266.356.386.326.336.33-1.25%30,322,750
Feb 27, 20266.356.416.346.416.410.79%21,666,650
Feb 26, 20266.416.416.356.366.36-0.78%20,989,090
Feb 25, 20266.366.446.356.416.410.94%29,235,410
Feb 24, 20266.346.376.326.356.350.47%19,231,020
Feb 13, 20266.386.416.326.326.32-0.78%19,956,710
Feb 12, 20266.416.436.376.376.37-0.78%20,188,500
Feb 11, 20266.426.456.416.426.42-18,025,160
Feb 10, 20266.446.446.416.426.42-0.31%18,285,400
Feb 9, 20266.436.456.416.446.440.63%21,825,760
Feb 6, 20266.416.466.396.406.40-0.62%24,239,720
Feb 5, 20266.426.476.396.446.440.16%27,324,300
Feb 4, 20266.376.446.356.436.430.63%33,657,780
Feb 3, 20266.426.476.356.396.39-0.16%42,016,250
Feb 2, 20266.436.606.396.406.400.16%57,543,300
Jan 30, 20266.476.506.386.396.39-1.69%39,298,450
Jan 29, 20266.456.516.386.506.500.78%51,017,590
Jan 28, 20266.476.526.436.456.45-42,881,110
Jan 27, 20266.556.566.446.456.45-1.53%46,311,020
Jan 26, 20266.546.626.526.556.550.15%52,090,080
Jan 23, 20266.546.586.526.546.540.15%34,137,775
Jan 22, 20266.516.566.506.536.530.46%24,346,260
Jan 21, 20266.556.566.496.506.50-0.91%35,986,900
Jan 20, 20266.556.586.546.566.560.31%27,838,740
Jan 19, 20266.526.576.526.546.54-26,498,390
Jan 16, 20266.616.646.536.546.54-0.76%34,733,090
Jan 15, 20266.686.706.576.596.59-1.64%37,262,100
Jan 14, 20266.706.826.676.706.70-0.30%49,233,441
Jan 13, 20266.776.826.706.726.72-0.74%37,682,150
Jan 12, 20266.686.776.686.776.771.20%41,515,570
Jan 9, 20266.656.716.656.696.690.60%29,384,450
Jan 8, 20266.686.716.646.656.65-1.19%33,914,270
Jan 7, 20266.736.756.666.736.73-0.30%41,125,100
Jan 6, 20266.616.756.606.756.752.12%65,041,660
Jan 5, 20266.506.616.496.616.611.69%30,417,280
Dec 31, 20256.596.616.506.506.50-1.66%36,119,000
Dec 30, 20256.636.656.606.616.61-0.30%18,277,900
Dec 29, 20256.666.676.626.636.63-0.45%15,535,700
Dec 26, 20256.656.726.636.666.660.15%27,273,530
Dec 25, 20256.606.666.596.656.650.61%17,184,550
Dec 24, 20256.586.626.566.616.610.30%20,129,700
Dec 23, 20256.656.666.586.596.59-0.90%20,954,400
Dec 22, 20256.666.686.646.656.65-0.15%19,334,430
Dec 19, 20256.646.706.636.666.66-0.15%23,646,140
Dec 18, 20256.726.726.636.676.67-0.74%25,886,540
Dec 17, 20256.706.786.616.726.720.45%30,112,758
Dec 16, 20256.756.786.686.696.69-1.04%19,480,000
Dec 15, 20256.736.826.726.766.76-0.15%25,027,680
Dec 12, 20256.706.776.666.776.771.04%36,131,500
Dec 11, 20256.726.756.656.706.70-0.45%32,661,858
Dec 10, 20256.676.756.636.736.730.75%34,337,890
Dec 9, 20256.746.756.666.686.68-1.47%37,627,780
Dec 8, 20256.826.896.776.786.78-0.15%79,590,370
Dec 5, 20256.666.926.656.796.791.80%122,598,200
Dec 4, 20256.646.846.646.676.670.30%56,123,510
Dec 3, 20256.596.696.576.656.651.06%34,839,940
Dec 2, 20256.616.626.556.586.58-0.45%15,754,000
Dec 1, 20256.636.646.606.616.61-0.30%21,755,140
Nov 28, 20256.646.656.606.636.63-0.15%12,759,900
Nov 27, 20256.616.656.586.646.640.45%13,600,200
Nov 26, 20256.636.656.616.616.61-0.15%15,304,300
Nov 25, 20256.636.666.606.626.62-0.15%17,553,400
Nov 24, 20256.596.636.556.636.630.76%21,863,283
Nov 21, 20256.666.706.516.586.58-1.94%45,760,260
Nov 20, 20256.866.896.716.716.71-0.89%42,656,510
Nov 19, 20256.806.826.756.776.77-0.44%18,272,240
Nov 18, 20256.816.846.786.806.80-0.29%20,702,800
Nov 17, 20256.896.906.806.826.82-1.16%32,977,460
Nov 14, 20256.967.076.906.906.90-1.29%46,983,100
Nov 13, 20256.967.006.946.996.990.29%22,330,880
Nov 12, 20256.997.006.946.976.97-0.29%23,121,940
Nov 11, 20256.967.016.946.996.990.43%26,965,300
Nov 10, 20256.896.996.886.966.961.02%27,766,730
Nov 7, 20256.936.946.896.896.89-1.01%20,743,100
Nov 6, 20256.896.986.886.966.961.16%24,338,700
Nov 5, 20256.866.916.866.886.88-0.15%17,644,530
Nov 4, 20256.916.936.866.896.89-0.43%22,919,780
Nov 3, 20256.976.986.886.926.92-0.86%32,731,300
Oct 31, 20257.037.096.986.986.98-0.14%31,945,300
Oct 30, 20257.047.066.976.996.99-0.99%31,999,600
Oct 29, 20256.967.086.947.067.061.44%36,559,960
Oct 28, 20256.977.026.946.966.96-0.43%22,774,700
Oct 27, 20257.007.036.966.996.990.58%33,423,680
Oct 24, 20256.936.966.886.956.950.43%19,252,730
Oct 23, 20256.886.936.836.926.920.58%17,822,190
Oct 22, 20256.886.926.866.886.88-0.43%15,070,050
Oct 21, 20256.897.016.886.916.910.58%27,596,210
Oct 20, 20256.946.956.846.876.870.15%21,799,480
Oct 17, 20257.027.066.846.866.86-2.28%30,453,260
Oct 16, 20257.067.066.997.027.02-0.71%26,170,800
Oct 15, 20257.087.136.997.077.07-35,415,660
Oct 14, 20257.137.177.017.077.07-0.42%33,890,370
Oct 13, 20257.007.136.947.107.10-0.56%27,154,990
Oct 10, 20257.117.207.097.147.14-0.14%34,784,680
Oct 9, 20256.937.186.907.157.152.88%59,872,630