Skip to main content
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
15.95
-0.17 (-1.05%)
At close: Mar 9, 2026

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9216.0015.7815.9515.95-1.05%36,277,177
Mar 6, 202615.9216.1515.9016.1216.120.94%25,764,330
Mar 5, 202616.0816.0815.9515.9715.970.13%32,427,190
Mar 4, 202616.2016.2315.8015.9515.95-2.39%66,152,978
Mar 3, 202616.4816.6016.3016.3416.34-0.79%51,337,350
Mar 2, 202616.4616.5316.2916.4716.47-0.78%49,940,070
Feb 27, 202616.5816.6916.5416.6016.60-37,627,960
Feb 26, 202616.7816.8016.5616.6016.60-0.84%51,149,550
Feb 25, 202616.8217.0616.7016.7416.74-0.30%82,473,200
Feb 24, 202616.9316.9316.7816.7916.79-0.12%31,910,570
Feb 13, 202616.9317.0516.8016.8116.81-0.71%34,790,880
Feb 12, 202617.1517.1816.9016.9316.93-1.46%43,579,800
Feb 11, 202617.2217.2717.1317.1817.18-0.35%29,371,290
Feb 10, 202617.1717.3017.1017.2417.240.41%38,530,920
Feb 9, 202617.0017.2516.9317.1717.171.78%44,351,730
Feb 6, 202616.9016.9816.8316.8716.87-0.76%32,164,090
Feb 5, 202616.8517.0816.8117.0017.000.77%46,432,805
Feb 4, 202616.6516.9116.6116.8716.871.08%52,235,390
Feb 3, 202616.9516.9916.5716.6916.69-0.95%61,967,941
Feb 2, 202617.0717.3416.8316.8516.85-1.52%63,920,730
Jan 30, 202617.2017.3516.9417.1117.11-0.93%62,786,520
Jan 29, 202617.0917.3216.8217.2717.270.94%84,241,160
Jan 28, 202616.9917.3416.9617.1117.111.06%104,132,000
Jan 27, 202617.0017.1516.8616.9316.93-0.65%63,834,720
Jan 26, 202616.7117.1216.7117.0417.041.91%94,651,840
Jan 23, 202616.8616.8716.7016.7216.72-0.48%49,738,860
Jan 22, 202616.7616.9616.7516.8016.800.30%37,149,811
Jan 21, 202616.8516.8916.7216.7516.75-0.95%40,483,360
Jan 20, 202616.7616.9416.7516.9116.910.77%38,535,490
Jan 19, 202616.8316.8816.7016.7816.78-0.24%39,552,310
Jan 16, 202617.1117.1416.8016.8216.82-1.18%52,607,510
Jan 15, 202617.2017.3316.9617.0217.02-1.56%58,516,434
Jan 14, 202617.2917.6917.2117.2917.29-0.17%104,241,824
Jan 13, 202617.4117.6717.2617.3217.32-0.17%66,053,460
Jan 12, 202617.2517.3817.1217.3517.350.75%68,409,000
Jan 9, 202617.1417.2717.1017.2217.220.47%61,551,937
Jan 8, 202617.4117.4517.0817.1417.14-2.17%61,585,850
Jan 7, 202617.8017.8417.3917.5217.52-1.41%77,067,606
Jan 6, 202617.0217.8116.9817.7717.774.35%141,284,400
Jan 5, 202616.6817.0616.6717.0317.032.34%87,228,578
Dec 31, 202516.7216.8616.6416.6416.64-0.36%34,242,420
Dec 30, 202516.6916.7916.6516.7016.70-0.24%25,966,670
Dec 29, 202516.7316.8316.6516.7416.74-30,861,960
Dec 26, 202516.7516.9516.7316.7416.74-0.12%57,996,100
Dec 25, 202516.7116.8416.6816.7616.760.42%31,400,010
Dec 24, 202516.7316.7916.6516.6916.69-28,463,495
Dec 23, 202516.7816.8216.6816.6916.69-0.36%20,066,881
Dec 22, 202516.8216.8216.7216.7516.75-0.42%25,603,550
Dec 19, 202516.8016.9516.7416.8216.820.12%27,091,342
Dec 18, 202516.8216.8816.6716.8016.80-0.59%34,059,090
Dec 17, 202516.6017.0016.6016.9016.901.62%48,809,090
Dec 16, 202516.6116.7516.5816.6316.63-0.18%29,935,370
Dec 15, 202516.3916.8716.3616.6616.661.03%41,872,010
Dec 12, 202516.3516.5516.2916.4916.490.86%35,859,950
Dec 11, 202516.6616.6616.3416.3516.35-1.98%34,510,790
Dec 10, 202516.5816.6916.4616.6816.680.30%29,381,030
Dec 9, 202516.7816.8116.5816.6316.63-1.13%36,239,650
Dec 8, 202516.7917.0716.7616.8216.821.82%86,093,290
Dec 5, 202516.2716.6416.2216.5216.521.54%47,600,960
Dec 4, 202516.2216.3016.1816.2716.270.31%16,697,626
Dec 3, 202516.3316.3716.2016.2216.22-0.43%23,148,302
Dec 2, 202516.3916.4016.2716.2916.29-0.67%18,514,460
Dec 1, 202516.2516.4016.2416.4016.400.68%27,993,110
Nov 28, 202516.2516.3116.2216.2916.290.06%23,013,805
Nov 27, 202516.3216.3916.2516.2816.28-0.18%22,207,314
Nov 26, 202516.3716.4216.3116.3116.31-0.49%20,280,797
Nov 25, 202516.3516.4816.3416.3916.390.18%30,599,340
Nov 24, 202516.3016.3816.2016.3616.360.80%26,978,510
Nov 21, 202516.6316.6816.2216.2316.23-2.99%57,929,090
Nov 20, 202516.9717.0416.7216.7316.73-0.18%48,270,100
Nov 19, 202516.7316.8116.6816.7616.760.18%27,643,080
Nov 18, 202516.8016.9116.7216.7316.73-0.42%41,271,160
Nov 17, 202516.9717.0016.7816.8016.80-1.00%46,717,560
Nov 14, 202517.1217.1716.9716.9716.97-1.28%42,595,830
Nov 13, 202517.1517.2317.0817.1917.190.29%50,167,520
Nov 12, 202517.3017.3017.0617.1417.14-0.75%43,783,820
Nov 11, 202517.4117.4517.2417.2717.27-0.75%42,321,540
Nov 10, 202517.2717.4817.2417.4017.400.87%60,630,700
Nov 7, 202517.3317.3417.2517.2517.25-0.52%35,752,130
Nov 6, 202517.2817.5117.2617.3417.340.52%59,251,870
Nov 5, 202517.2217.3117.1717.2517.25-0.40%31,266,640
Nov 4, 202517.3917.4117.2517.3217.32-0.40%37,393,270
Nov 3, 202517.3317.4017.1917.3917.390.35%42,854,810
Oct 31, 202517.5117.5817.3017.3317.33-0.57%61,165,390
Oct 30, 202517.6317.6917.4317.4317.43-1.30%66,599,060
Oct 29, 202517.3417.7417.3017.6617.661.79%93,155,500
Oct 28, 202517.3917.4417.2617.3517.35-0.34%59,087,580
Oct 27, 202517.2017.5217.1317.4117.411.99%127,976,100
Oct 24, 202516.9517.0916.9417.0717.070.71%53,673,450
Oct 23, 202516.8816.9816.7116.9516.950.47%42,990,780
Oct 22, 202516.9816.9916.8216.8716.87-0.94%51,967,310
Oct 21, 202517.0117.2817.0017.0317.030.18%95,028,570
Oct 20, 202517.1317.1516.9417.0017.000.06%51,359,050
Oct 17, 202517.2817.4516.9816.9916.99-1.96%75,110,320
Oct 16, 202517.2817.4517.2117.3317.33-0.06%66,916,120
Oct 15, 202517.2017.4017.0517.3417.340.81%81,646,090
Oct 14, 202517.0817.4617.0717.2017.200.70%105,893,000
Oct 13, 202516.9017.1216.8817.0817.08-1.04%96,280,520
Oct 10, 202517.0117.6417.0017.2617.261.05%159,089,800
Oct 9, 202517.0817.1616.8617.0817.08-0.18%119,332,500