Skip to main content
Zhongtai Securities Co., Ltd. (SHA:600918)
China flag China · Delayed Price · Currency is CNY
5.96
+0.02 (0.34%)
Apr 28, 2026, 3:00 PM CST

Zhongtai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.936.015.935.965.960.34%20,667,733
Apr 27, 20265.965.975.925.945.94-0.17%17,723,854
Apr 24, 20265.985.995.945.955.95-0.83%15,800,600
Apr 23, 20266.006.025.976.006.00-0.17%20,203,000
Apr 22, 20265.986.055.976.016.010.17%19,567,166
Apr 21, 20266.056.065.986.006.00-0.83%19,965,010
Apr 20, 20266.076.086.046.056.05-0.33%19,946,020
Apr 17, 20266.086.096.036.076.07-0.33%15,448,959
Apr 16, 20266.086.116.066.096.090.16%16,512,860
Apr 15, 20266.136.146.076.086.08-0.65%15,760,468
Apr 14, 20266.126.146.066.126.120.33%17,444,103
Apr 13, 20266.056.126.026.106.100.33%21,144,250
Apr 10, 20266.026.206.026.086.081.50%43,700,030
Apr 9, 20266.076.075.965.995.99-2.12%22,029,300
Apr 8, 20266.026.126.006.126.123.03%27,258,350
Apr 7, 20265.945.965.905.945.94-13,471,010
Apr 3, 20266.016.025.925.945.94-1.00%17,296,970
Apr 2, 20266.116.125.976.006.00-1.96%20,827,290
Apr 1, 20266.126.146.106.126.120.82%21,248,700
Mar 31, 20266.136.206.066.076.07-1.46%19,382,070
Mar 30, 20266.096.166.056.166.160.49%19,889,897
Mar 27, 20266.046.146.046.136.130.82%16,747,300
Mar 26, 20266.156.176.076.086.08-1.30%19,745,830
Mar 25, 20266.086.196.066.166.161.15%25,418,490
Mar 24, 20266.046.115.986.096.091.84%29,601,710
Mar 23, 20266.206.235.955.985.98-5.08%46,817,030
Mar 20, 20266.306.386.296.306.30-0.16%36,288,010
Mar 19, 20266.306.386.296.316.31-0.32%37,619,830
Mar 18, 20266.286.396.276.336.330.64%30,454,560
Mar 17, 20266.276.366.266.296.290.48%31,171,780
Mar 16, 20266.266.276.226.266.260.32%15,264,560
Mar 13, 20266.256.296.226.246.24-0.16%19,218,040
Mar 12, 20266.216.276.206.256.250.48%21,639,700
Mar 11, 20266.226.246.186.226.220.16%17,123,900
Mar 10, 20266.186.236.176.216.210.98%21,870,400
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