Skip to main content
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
15.67
+0.03 (0.19%)
Apr 29, 2026, 3:00 PM CST

SHA:600999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5915.6715.5515.60--0.26%21,345,499
Apr 28, 202615.4215.7715.4215.6415.641.69%67,866,870
Apr 27, 202615.4015.6815.3615.3815.380.07%49,684,490
Apr 24, 202615.4015.4615.2515.3715.37-0.58%29,201,820
Apr 23, 202615.4715.6215.4415.4615.460.06%39,458,510
Apr 22, 202615.5215.7315.4315.4515.45-0.96%49,893,640
Apr 21, 202615.6315.6515.5415.6015.60-0.19%17,153,740
Apr 20, 202615.7515.7615.5515.6315.63-0.51%32,938,770
Apr 17, 202615.8515.8515.6915.7115.71-0.88%25,862,220
Apr 16, 202615.9215.9715.8215.8515.85-29,569,360
Apr 15, 202615.9515.9915.8415.8515.85-0.44%17,154,180
Apr 14, 202615.9115.9515.7515.9215.920.63%24,148,210
Apr 13, 202615.7715.9615.7315.8215.82-0.38%26,222,800
Apr 10, 202615.8116.1915.7115.8815.881.99%61,497,170
Apr 9, 202615.7515.7515.5215.5715.57-2.01%27,053,620
Apr 8, 202615.8015.9015.6715.8915.892.19%35,122,630
Apr 7, 202615.5615.6315.4515.5515.55-17,699,700
Apr 3, 202615.6715.7215.5415.5515.55-0.64%17,493,400
Apr 2, 202615.7315.7515.6015.6515.65-0.70%20,930,790
Apr 1, 202615.6615.8215.5915.7615.762.07%30,718,800
Mar 31, 202615.2915.6115.2915.4415.441.05%38,219,090
Mar 30, 202615.2215.3615.1615.2815.28-0.20%18,641,530
Mar 27, 202615.0715.3615.0415.3115.310.92%18,155,100
Mar 26, 202615.3715.3915.1415.1715.17-1.37%18,405,500
Mar 25, 202615.2915.4715.2515.3815.380.85%21,602,930
Mar 24, 202615.1515.3015.0515.2515.251.33%27,335,245
Mar 23, 202615.5115.5114.9315.0515.05-4.02%56,377,304
Mar 20, 202615.9215.9615.6815.6815.68-1.32%31,586,800
Mar 19, 202615.9016.0015.8515.8915.89-0.81%27,845,190
Mar 18, 202616.0916.0915.8916.0216.02-0.19%32,709,160
Mar 17, 202615.9216.3115.9216.0516.051.01%60,070,860
Mar 16, 202615.9715.9715.8115.8915.89-0.56%29,062,350
Mar 13, 202616.0916.1515.9715.9815.98-0.93%40,747,650
Mar 12, 202616.1016.1516.0316.1316.130.06%26,029,728
Mar 11, 202616.0616.1615.9616.1216.120.44%29,847,030
Mar 10, 202616.0516.1215.9816.0516.050.63%23,210,220
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