Skip to main content
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
16.52
+0.25 (1.54%)
At close: Dec 5, 2025

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202517.2717.7517.0517.1117.11-0.93%235,970,300
Sep 29, 202517.0017.9516.9417.2717.271.65%218,363,100
Sep 26, 202516.9517.1016.9516.9916.99-0.18%29,320,000
Sep 25, 202517.0617.1116.9817.0217.02-0.18%33,740,610
Sep 24, 202516.9117.1516.8517.0517.050.41%41,172,660
Sep 23, 202517.1017.1216.7916.9816.98-1.11%43,940,800
Sep 22, 202517.1017.1716.9817.1717.170.59%36,946,910
Sep 19, 202517.0517.1917.0017.0717.070.12%48,306,670
Sep 18, 202517.4417.5816.9517.0517.05-2.35%122,804,900
Sep 17, 202517.6517.7217.4517.4617.34-0.96%106,880,800
Sep 16, 202517.9518.0217.5417.6317.51-1.51%78,839,520
Sep 15, 202518.1218.2217.8017.9017.78-1.21%43,382,340
Sep 12, 202518.4118.4618.1018.1218.00-1.89%40,080,350
Sep 11, 202518.0118.4817.9118.4718.342.73%48,747,280
Sep 10, 202518.0718.1517.9417.9817.86-0.50%25,672,380
Sep 9, 202518.0518.1717.9618.0717.950.33%30,549,790
Sep 8, 202518.2018.2218.0018.0117.89-0.99%36,629,330
Sep 5, 202518.1718.2317.9918.1918.070.50%32,523,360
Sep 4, 202518.1918.2717.9118.1017.98-0.60%35,258,070
Sep 3, 202518.8518.8718.0518.2118.09-3.09%50,893,420
Sep 2, 202518.8118.9118.5418.7918.66-0.11%41,501,190
Sep 1, 202518.9919.0618.7318.8118.68-0.90%49,447,510
Aug 29, 202519.2319.2518.9218.9818.85-1.71%66,049,520
Aug 28, 202519.0519.3118.8319.3119.181.36%40,757,980
Aug 27, 202519.5819.7319.0319.0518.92-2.91%60,374,080
Aug 26, 202519.8719.8719.5819.6219.49-1.31%40,223,360
Aug 25, 202519.6520.2519.5419.8819.742.90%92,554,660
Aug 22, 202518.6819.4318.6419.3219.193.15%67,617,230
Aug 21, 202518.9319.0118.6318.7318.60-0.53%32,153,050
Aug 20, 202518.5318.8518.4118.8318.701.18%37,682,790
Aug 19, 202518.8818.9718.5618.6118.48-1.33%41,960,800
Aug 18, 202519.0019.1918.7318.8618.730.53%71,917,030
Aug 15, 202518.2218.9718.1718.7618.632.79%90,897,640
Aug 14, 202518.2518.5618.1818.2518.130.27%52,903,350
Aug 13, 202518.2218.4818.0518.2018.080.28%56,580,680
Aug 12, 202518.1918.2318.0818.1518.030.06%21,933,270
Aug 11, 202518.0118.2717.9518.1418.020.55%21,965,060
Aug 8, 202518.1118.1718.0018.0417.92-0.82%16,843,100
Aug 7, 202518.1118.3318.0918.1918.070.55%20,715,930
Aug 6, 202518.0318.1117.9518.0917.970.44%18,764,900
Aug 5, 202517.8818.0517.8518.0117.891.18%20,449,220
Aug 4, 202517.7217.8517.6717.8017.680.11%15,271,720
Aug 1, 202517.8617.9917.7017.7817.66-0.56%16,451,790
Jul 31, 202518.1718.2517.8117.8817.76-1.92%32,662,550
Jul 30, 202518.3018.4118.0718.2318.11-0.65%26,275,670
Jul 29, 202518.4118.4418.1018.3518.22-0.60%31,253,620
Jul 28, 202518.3918.7318.2918.4618.330.60%37,579,360
Jul 25, 202518.5118.5518.3318.3518.22-0.86%34,746,560
Jul 24, 202518.0818.6018.0218.5118.382.32%52,223,210
Jul 23, 202518.0518.4717.9818.0917.970.78%53,032,050
Jul 22, 202518.0018.0817.8017.9517.83-0.28%30,732,650
Jul 21, 202517.8018.0917.7518.0017.881.12%34,938,780
Jul 18, 202517.4017.8917.4017.8017.682.36%44,870,450
Jul 17, 202517.3717.4717.2717.3917.270.29%22,362,580
Jul 16, 202517.3317.4917.1617.3417.22-2.86%29,592,120
Jul 15, 202518.4018.7417.7417.8517.350.85%61,940,440
Jul 14, 202517.8217.9217.7017.7017.21-0.28%30,749,920
Jul 11, 202517.6218.1717.5717.7517.261.08%64,889,210