Zhongtai Securities Co Ltd Class A 600918
SSE · China · Finance
CNY 5.42+0.03 (+0.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.42 | +0.56% | CNY 5.40 | CNY 5.43 | CNY 5.36 | 18.20M |
| 2026-09-29 | CNY 5.39 | +0.94% | CNY 5.33 | CNY 5.42 | CNY 5.32 | 21.75M |
| 2026-09-28 | CNY 5.34 | -1.48% | CNY 5.40 | CNY 5.42 | CNY 5.31 | 25.21M |
| 2026-09-24 | CNY 5.42 | -1.63% | CNY 5.50 | CNY 5.51 | CNY 5.39 | 22.01M |
| 2026-09-23 | CNY 5.51 | -0.72% | CNY 5.56 | CNY 5.58 | CNY 5.49 | 21.34M |
| 2026-09-22 | CNY 5.55 | +0.54% | CNY 5.53 | CNY 5.60 | CNY 5.51 | 29.33M |
| 2026-09-21 | CNY 5.52 | +1.28% | CNY 5.45 | CNY 5.54 | CNY 5.44 | 27.04M |
| 2026-09-18 | CNY 5.45 | +0.93% | CNY 5.42 | CNY 5.49 | CNY 5.41 | 27.43M |
| 2026-09-17 | CNY 5.40 | -1.10% | CNY 5.43 | CNY 5.46 | CNY 5.39 | 18.07M |
| 2026-09-16 | CNY 5.46 | +0.92% | CNY 5.42 | CNY 5.48 | CNY 5.34 | 22.24M |
| 2026-09-15 | CNY 5.41 | -1.28% | CNY 5.47 | CNY 5.50 | CNY 5.40 | 20.40M |
| 2026-09-14 | CNY 5.48 | -0.36% | CNY 5.47 | CNY 5.51 | CNY 5.44 | 23.32M |
| 2026-09-11 | CNY 5.50 | -3.68% | CNY 5.67 | CNY 5.68 | CNY 5.47 | 59.04M |
| 2026-09-10 | CNY 5.71 | +1.96% | CNY 5.61 | CNY 5.73 | CNY 5.58 | 51.03M |
| 2026-09-09 | CNY 5.60 | 0.00% | CNY 5.59 | CNY 5.62 | CNY 5.57 | 22.28M |
| 2026-09-08 | CNY 5.60 | +0.36% | CNY 5.58 | CNY 5.65 | CNY 5.56 | 27.24M |
| 2026-09-07 | CNY 5.58 | -1.59% | CNY 5.68 | CNY 5.70 | CNY 5.57 | 41.16M |
| 2026-09-04 | CNY 5.67 | +0.53% | CNY 5.66 | CNY 5.74 | CNY 5.64 | 36.83M |
| 2026-09-03 | CNY 5.64 | +0.36% | CNY 5.62 | CNY 5.72 | CNY 5.60 | 37.07M |
| 2026-09-02 | CNY 5.62 | -3.10% | CNY 5.76 | CNY 5.78 | CNY 5.61 | 48.34M |
| 2026-09-01 | CNY 5.80 | +1.93% | CNY 5.70 | CNY 5.81 | CNY 5.67 | 52.41M |
| 2026-08-31 | CNY 5.69 | -0.87% | CNY 5.71 | CNY 5.75 | CNY 5.65 | 41.60M |
| 2026-08-28 | CNY 5.74 | -0.86% | CNY 5.77 | CNY 5.79 | CNY 5.71 | 36.83M |
| 2026-08-27 | CNY 5.79 | -0.17% | CNY 5.77 | CNY 5.88 | CNY 5.71 | 68.35M |
| 2026-08-26 | CNY 5.80 | +2.65% | CNY 5.65 | CNY 5.81 | CNY 5.62 | 83.24M |
| 2026-08-25 | CNY 5.65 | +1.07% | CNY 5.60 | CNY 5.70 | CNY 5.60 | 51.59M |
| 2026-08-24 | CNY 5.59 | +0.90% | CNY 5.55 | CNY 5.68 | CNY 5.47 | 70.19M |
| 2026-08-21 | CNY 5.54 | -1.07% | CNY 5.59 | CNY 5.62 | CNY 5.49 | 34.98M |
| 2026-08-20 | CNY 5.60 | +2.38% | CNY 5.48 | CNY 5.63 | CNY 5.47 | 45.20M |
| 2026-08-19 | CNY 5.47 | -1.26% | CNY 5.53 | CNY 5.56 | CNY 5.45 | 25.74M |
| 2026-08-18 | CNY 5.54 | -0.54% | CNY 5.54 | CNY 5.58 | CNY 5.47 | 30.30M |
| 2026-08-17 | CNY 5.57 | +1.09% | CNY 5.50 | CNY 5.58 | CNY 5.46 | 30.49M |
| 2026-08-14 | CNY 5.51 | -1.96% | CNY 5.61 | CNY 5.64 | CNY 5.50 | 37.21M |
| 2026-08-13 | CNY 5.62 | +0.54% | CNY 5.58 | CNY 5.68 | CNY 5.58 | 36.91M |
| 2026-08-12 | CNY 5.59 | +0.18% | CNY 5.57 | CNY 5.62 | CNY 5.55 | 18.38M |
| 2026-08-11 | CNY 5.58 | -0.36% | CNY 5.58 | CNY 5.63 | CNY 5.57 | 19.92M |
| 2026-08-10 | CNY 5.60 | +0.72% | CNY 5.55 | CNY 5.62 | CNY 5.54 | 21.46M |
| 2026-08-07 | CNY 5.56 | -0.36% | CNY 5.57 | CNY 5.58 | CNY 5.50 | 26.37M |
| 2026-08-06 | CNY 5.58 | -1.24% | CNY 5.65 | CNY 5.66 | CNY 5.55 | 29.57M |
| 2026-08-05 | CNY 5.65 | -0.35% | CNY 5.67 | CNY 5.69 | CNY 5.62 | 33.19M |
| 2026-08-04 | CNY 5.67 | -0.70% | CNY 5.70 | CNY 5.73 | CNY 5.65 | 33.61M |
| 2026-08-03 | CNY 5.71 | +1.24% | CNY 5.56 | CNY 5.72 | CNY 5.55 | 41.02M |
| 2026-07-31 | CNY 5.64 | -0.18% | CNY 5.65 | CNY 5.68 | CNY 5.59 | 37.40M |
| 2026-07-30 | CNY 5.65 | +1.07% | CNY 5.57 | CNY 5.66 | CNY 5.57 | 39.33M |
| 2026-07-29 | CNY 5.59 | +1.45% | CNY 5.50 | CNY 5.62 | CNY 5.50 | 38.36M |
| 2026-07-28 | CNY 5.51 | -0.90% | CNY 5.53 | CNY 5.55 | CNY 5.46 | 29.13M |
| 2026-07-27 | CNY 5.56 | +0.91% | CNY 5.51 | CNY 5.58 | CNY 5.48 | 32.55M |
| 2026-07-24 | CNY 5.51 | -2.65% | CNY 5.63 | CNY 5.66 | CNY 5.50 | 35.35M |
| 2026-07-23 | CNY 5.66 | +0.71% | CNY 5.60 | CNY 5.66 | CNY 5.58 | 34.19M |
| 2026-07-22 | CNY 5.62 | -1.06% | CNY 5.65 | CNY 5.65 | CNY 5.54 | 45.71M |
| 2026-07-21 | CNY 5.68 | -0.35% | CNY 5.70 | CNY 5.83 | CNY 5.65 | 65.14M |
| 2026-07-20 | CNY 5.70 | +1.06% | CNY 5.66 | CNY 5.75 | CNY 5.60 | 60.70M |
| 2026-07-17 | CNY 5.64 | -1.40% | CNY 5.69 | CNY 5.82 | CNY 5.64 | 68.44M |
| 2026-07-16 | CNY 5.72 | +0.18% | CNY 5.67 | CNY 5.74 | CNY 5.61 | 59.29M |
| 2026-07-15 | CNY 5.71 | +1.24% | CNY 5.57 | CNY 5.77 | CNY 5.57 | 91.33M |
| 2026-07-14 | CNY 5.64 | +1.62% | CNY 5.51 | CNY 5.68 | CNY 5.43 | 105.55M |
| 2026-07-13 | CNY 5.55 | +4.72% | CNY 5.39 | CNY 5.78 | CNY 5.37 | 133.72M |
| 2026-07-10 | CNY 5.30 | -1.30% | CNY 5.34 | CNY 5.36 | CNY 5.23 | 32.89M |
| 2026-07-09 | CNY 5.37 | +0.56% | CNY 5.35 | CNY 5.37 | CNY 5.26 | 35.74M |
| 2026-07-08 | CNY 5.34 | -0.93% | CNY 5.37 | CNY 5.42 | CNY 5.31 | 25.87M |
| 2026-07-07 | CNY 5.39 | -2.00% | CNY 5.48 | CNY 5.49 | CNY 5.36 | 38.40M |
| 2026-07-06 | CNY 5.50 | +0.73% | CNY 5.50 | CNY 5.53 | CNY 5.45 | 37.94M |
| 2026-07-03 | CNY 5.46 | +0.37% | CNY 5.45 | CNY 5.50 | CNY 5.40 | 45.27M |
| 2026-07-02 | CNY 5.44 | -1.09% | CNY 5.49 | CNY 5.56 | CNY 5.41 | 58.21M |
| 2026-07-01 | CNY 5.50 | +3.38% | CNY 5.32 | CNY 5.55 | CNY 5.29 | 79.29M |
| 2026-06-30 | CNY 5.32 | -1.12% | CNY 5.35 | CNY 5.46 | CNY 5.27 | 43.46M |
| 2026-06-29 | CNY 5.38 | +1.70% | CNY 5.29 | CNY 5.41 | CNY 5.26 | 55.96M |
| 2026-06-26 | CNY 5.29 | -4.17% | CNY 5.48 | CNY 5.57 | CNY 5.29 | 69.98M |
| 2026-06-25 | CNY 5.52 | +3.95% | CNY 5.29 | CNY 5.64 | CNY 5.23 | 87.82M |
| 2026-06-24 | CNY 5.31 | -2.93% | CNY 5.42 | CNY 5.53 | CNY 5.28 | 58.89M |
| 2026-06-23 | CNY 5.47 | +1.11% | CNY 5.41 | CNY 5.61 | CNY 5.38 | 71.32M |
| 2026-06-22 | CNY 5.41 | +5.46% | CNY 5.12 | CNY 5.42 | CNY 5.10 | 78.12M |
| 2026-06-18 | CNY 5.13 | -3.39% | CNY 5.29 | CNY 5.31 | CNY 5.12 | 39.13M |
| 2026-06-17 | CNY 5.31 | -1.30% | CNY 5.35 | CNY 5.40 | CNY 5.29 | 34.39M |
| 2026-06-16 | CNY 5.38 | -0.74% | CNY 5.39 | CNY 5.43 | CNY 5.33 | 37.10M |
| 2026-06-15 | CNY 5.42 | +1.50% | CNY 5.33 | CNY 5.58 | CNY 5.32 | 72.33M |
| 2026-06-12 | CNY 5.34 | +2.89% | CNY 5.21 | CNY 5.35 | CNY 5.15 | 61.34M |
| 2026-06-11 | CNY 5.19 | -0.19% | CNY 5.15 | CNY 5.26 | CNY 5.12 | 39.12M |
| 2026-06-10 | CNY 5.20 | +1.96% | CNY 5.07 | CNY 5.22 | CNY 4.94 | 73.27M |
| 2026-06-09 | CNY 5.10 | -1.73% | CNY 5.21 | CNY 5.22 | CNY 5.08 | 46.29M |
| 2026-06-08 | CNY 5.19 | -2.08% | CNY 5.21 | CNY 5.28 | CNY 5.17 | 40.54M |
| 2026-06-05 | CNY 5.30 | -0.56% | CNY 5.33 | CNY 5.39 | CNY 5.29 | 33.51M |
| 2026-06-04 | CNY 5.33 | -1.84% | CNY 5.40 | CNY 5.45 | CNY 5.29 | 31.84M |
| 2026-06-03 | CNY 5.43 | -1.45% | CNY 5.50 | CNY 5.51 | CNY 5.41 | 31.99M |
| 2026-06-02 | CNY 5.51 | +0.18% | CNY 5.48 | CNY 5.57 | CNY 5.47 | 33.42M |
| 2026-06-01 | CNY 5.50 | +1.10% | CNY 5.43 | CNY 5.51 | CNY 5.39 | 48.01M |
| 2026-05-29 | CNY 5.44 | -0.18% | CNY 5.45 | CNY 5.52 | CNY 5.43 | 50.29M |
| 2026-05-28 | CNY 5.45 | -2.68% | CNY 5.57 | CNY 5.59 | CNY 5.42 | 41.20M |
| 2026-05-27 | CNY 5.60 | +0.18% | CNY 5.57 | CNY 5.65 | CNY 5.52 | 26.55M |
| 2026-05-26 | CNY 5.59 | -0.89% | CNY 5.62 | CNY 5.68 | CNY 5.51 | 34.78M |