China Merchants Securities Co., Ltd. Class A 600999
SSE · China · Finance
CNY 17.07+0.13 (+0.77%)
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 17.07 | +0.77% | CNY 17.01 | CNY 17.09 | CNY 16.93 | 19.41M |
| 2026-09-29 | CNY 16.94 | +0.12% | CNY 16.93 | CNY 17.01 | CNY 16.88 | 22.98M |
| 2026-09-28 | CNY 16.92 | -2.98% | CNY 17.40 | CNY 17.44 | CNY 16.91 | 39.96M |
| 2026-09-24 | CNY 17.44 | -2.19% | CNY 17.81 | CNY 17.82 | CNY 17.35 | 31.02M |
| 2026-09-23 | CNY 17.83 | -1.00% | CNY 18.00 | CNY 18.12 | CNY 17.81 | 24.43M |
| 2026-09-22 | CNY 18.01 | +0.56% | CNY 17.94 | CNY 18.10 | CNY 17.83 | 38.78M |
| 2026-09-21 | CNY 17.91 | +1.82% | CNY 17.60 | CNY 17.94 | CNY 17.58 | 42.91M |
| 2026-09-18 | CNY 17.59 | +1.91% | CNY 17.30 | CNY 17.65 | CNY 17.30 | 39.59M |
| 2026-09-17 | CNY 17.26 | -0.35% | CNY 17.23 | CNY 17.37 | CNY 17.18 | 34.26M |
| 2026-09-16 | CNY 17.32 | +0.58% | CNY 17.20 | CNY 17.39 | CNY 17.02 | 32.43M |
| 2026-09-15 | CNY 17.22 | -0.86% | CNY 17.27 | CNY 17.33 | CNY 17.16 | 26.18M |
| 2026-09-14 | CNY 17.37 | -0.69% | CNY 17.37 | CNY 17.47 | CNY 17.32 | 34.21M |
| 2026-09-11 | CNY 17.49 | -3.32% | CNY 17.99 | CNY 17.99 | CNY 17.43 | 63.50M |
| 2026-09-10 | CNY 18.09 | +1.01% | CNY 17.87 | CNY 18.15 | CNY 17.83 | 40.73M |
| 2026-09-09 | CNY 17.91 | -0.33% | CNY 17.96 | CNY 18.05 | CNY 17.82 | 38.75M |
| 2026-09-08 | CNY 17.97 | -0.55% | CNY 18.09 | CNY 18.18 | CNY 17.92 | 41.71M |
| 2026-09-07 | CNY 18.07 | -2.54% | CNY 18.56 | CNY 18.64 | CNY 18.07 | 72.76M |
| 2026-09-04 | CNY 18.54 | +0.49% | CNY 18.63 | CNY 18.83 | CNY 18.48 | 63.99M |
| 2026-09-03 | CNY 18.45 | +1.21% | CNY 18.31 | CNY 18.72 | CNY 18.19 | 64.61M |
| 2026-09-02 | CNY 18.23 | -2.57% | CNY 18.60 | CNY 18.61 | CNY 18.20 | 52.95M |
| 2026-09-01 | CNY 18.71 | 0.00% | CNY 18.60 | CNY 18.93 | CNY 18.55 | 60.25M |
| 2026-08-31 | CNY 18.71 | 0.00% | CNY 18.74 | CNY 18.75 | CNY 18.32 | 68.50M |
| 2026-08-28 | CNY 18.71 | +0.32% | CNY 18.65 | CNY 18.83 | CNY 18.50 | 64.80M |
| 2026-08-27 | CNY 18.65 | +0.38% | CNY 18.50 | CNY 18.78 | CNY 18.41 | 96.13M |
| 2026-08-26 | CNY 18.58 | +5.21% | CNY 17.77 | CNY 18.78 | CNY 17.76 | 132.56M |
| 2026-08-25 | CNY 17.66 | -1.12% | CNY 17.85 | CNY 17.88 | CNY 17.55 | 39.36M |
| 2026-08-24 | CNY 17.86 | +0.22% | CNY 17.80 | CNY 17.99 | CNY 17.73 | 35.75M |
| 2026-08-21 | CNY 17.82 | -0.06% | CNY 17.84 | CNY 17.90 | CNY 17.70 | 27.90M |
| 2026-08-20 | CNY 17.83 | 0.00% | CNY 17.90 | CNY 17.98 | CNY 17.70 | 35.29M |
| 2026-08-19 | CNY 17.83 | -1.22% | CNY 18.01 | CNY 18.18 | CNY 17.78 | 52.58M |
| 2026-08-18 | CNY 18.05 | -1.47% | CNY 18.26 | CNY 18.34 | CNY 17.91 | 46.61M |
| 2026-08-17 | CNY 18.32 | +1.55% | CNY 17.97 | CNY 18.35 | CNY 17.93 | 47.44M |
| 2026-08-14 | CNY 18.04 | -1.10% | CNY 18.22 | CNY 18.35 | CNY 17.97 | 39.73M |
| 2026-08-13 | CNY 18.24 | +0.05% | CNY 18.24 | CNY 18.60 | CNY 18.21 | 55.38M |
| 2026-08-12 | CNY 18.23 | +1.11% | CNY 18.05 | CNY 18.30 | CNY 17.94 | 48.32M |
| 2026-08-11 | CNY 18.03 | -0.99% | CNY 18.16 | CNY 18.34 | CNY 18.02 | 45.67M |
| 2026-08-10 | CNY 18.21 | +0.05% | CNY 18.22 | CNY 18.46 | CNY 18.15 | 50.55M |
| 2026-08-07 | CNY 18.20 | +1.11% | CNY 17.92 | CNY 18.32 | CNY 17.88 | 65.22M |
| 2026-08-06 | CNY 18.00 | +0.33% | CNY 17.85 | CNY 18.05 | CNY 17.73 | 74.48M |
| 2026-08-05 | CNY 17.94 | +1.07% | CNY 17.76 | CNY 18.08 | CNY 17.69 | 70.03M |
| 2026-08-04 | CNY 17.75 | +0.45% | CNY 17.68 | CNY 17.82 | CNY 17.59 | 53.72M |
| 2026-08-03 | CNY 17.67 | +0.45% | CNY 17.41 | CNY 17.69 | CNY 17.39 | 54.26M |
| 2026-07-31 | CNY 17.59 | +0.17% | CNY 17.88 | CNY 18.08 | CNY 17.56 | 86.16M |
| 2026-07-30 | CNY 17.56 | -0.68% | CNY 17.48 | CNY 17.73 | CNY 17.20 | 78.41M |
| 2026-07-29 | CNY 17.68 | +1.55% | CNY 17.41 | CNY 17.86 | CNY 17.20 | 77.33M |
| 2026-07-28 | CNY 17.41 | -4.50% | CNY 17.99 | CNY 18.15 | CNY 17.34 | 101.36M |
| 2026-07-27 | CNY 18.23 | -2.25% | CNY 18.85 | CNY 18.85 | CNY 17.56 | 88.79M |
| 2026-07-24 | CNY 18.65 | -2.25% | CNY 18.89 | CNY 18.97 | CNY 18.55 | 72.71M |
| 2026-07-23 | CNY 19.08 | +1.22% | CNY 18.85 | CNY 19.18 | CNY 18.78 | 75.86M |
| 2026-07-22 | CNY 18.85 | -0.48% | CNY 18.76 | CNY 19.09 | CNY 18.53 | 79.90M |
| 2026-07-21 | CNY 18.94 | +0.53% | CNY 18.88 | CNY 19.00 | CNY 18.42 | 101.13M |
| 2026-07-20 | CNY 18.84 | -0.42% | CNY 18.95 | CNY 19.28 | CNY 18.63 | 108.39M |
| 2026-07-17 | CNY 18.92 | -2.87% | CNY 19.29 | CNY 19.59 | CNY 18.86 | 109.55M |
| 2026-07-16 | CNY 19.48 | -6.79% | CNY 20.01 | CNY 20.15 | CNY 19.34 | 108.81M |
| 2026-07-15 | CNY 20.90 | +2.45% | CNY 20.52 | CNY 21.24 | CNY 20.44 | 122.17M |
| 2026-07-14 | CNY 20.40 | -0.29% | CNY 20.40 | CNY 20.48 | CNY 19.82 | 98.00M |
| 2026-07-13 | CNY 20.46 | -0.49% | CNY 20.45 | CNY 20.80 | CNY 20.27 | 101.83M |
| 2026-07-10 | CNY 20.56 | -5.47% | CNY 21.54 | CNY 21.59 | CNY 20.54 | 145.33M |
| 2026-07-09 | CNY 21.75 | +6.98% | CNY 20.80 | CNY 21.82 | CNY 20.71 | 181.64M |
| 2026-07-08 | CNY 20.33 | -1.55% | CNY 21.00 | CNY 21.20 | CNY 20.30 | 126.30M |
| 2026-07-07 | CNY 20.65 | -3.59% | CNY 21.26 | CNY 21.30 | CNY 20.55 | 124.93M |
| 2026-07-06 | CNY 21.42 | -1.83% | CNY 22.09 | CNY 22.22 | CNY 21.12 | 122.98M |
| 2026-07-03 | CNY 21.82 | +0.55% | CNY 21.87 | CNY 22.08 | CNY 20.78 | 173.58M |
| 2026-07-02 | CNY 21.70 | -5.41% | CNY 22.53 | CNY 22.95 | CNY 21.70 | 200.27M |
| 2026-07-01 | CNY 22.94 | +8.72% | CNY 21.12 | CNY 23.21 | CNY 21.11 | 242.10M |
| 2026-06-30 | CNY 21.10 | -0.47% | CNY 20.85 | CNY 21.44 | CNY 20.77 | 120.56M |
| 2026-06-29 | CNY 21.20 | +3.52% | CNY 20.99 | CNY 21.70 | CNY 20.68 | 179.02M |
| 2026-06-26 | CNY 20.48 | -1.40% | CNY 20.70 | CNY 21.50 | CNY 20.44 | 181.21M |
| 2026-06-25 | CNY 20.77 | +2.42% | CNY 20.71 | CNY 21.16 | CNY 20.05 | 188.09M |
| 2026-06-24 | CNY 20.28 | +0.90% | CNY 19.93 | CNY 20.97 | CNY 19.92 | 185.13M |
| 2026-06-23 | CNY 20.10 | +2.29% | CNY 19.87 | CNY 20.58 | CNY 19.84 | 219.57M |
| 2026-06-22 | CNY 19.65 | +5.76% | CNY 18.55 | CNY 19.72 | CNY 18.50 | 181.46M |
| 2026-06-18 | CNY 18.58 | -2.72% | CNY 18.99 | CNY 19.17 | CNY 18.48 | 110.02M |
| 2026-06-17 | CNY 19.10 | +0.90% | CNY 18.89 | CNY 19.30 | CNY 18.85 | 89.43M |
| 2026-06-16 | CNY 18.93 | +2.32% | CNY 18.45 | CNY 18.98 | CNY 18.38 | 120.07M |
| 2026-06-15 | CNY 18.50 | +4.58% | CNY 17.90 | CNY 18.99 | CNY 17.81 | 170.30M |
| 2026-06-12 | CNY 17.69 | +2.61% | CNY 17.24 | CNY 17.80 | CNY 17.16 | 113.20M |
| 2026-06-11 | CNY 17.24 | +0.23% | CNY 17.13 | CNY 17.48 | CNY 16.97 | 67.28M |
| 2026-06-10 | CNY 17.20 | +1.30% | CNY 16.90 | CNY 17.32 | CNY 16.85 | 64.03M |
| 2026-06-09 | CNY 16.98 | +0.47% | CNY 16.90 | CNY 17.16 | CNY 16.77 | 42.11M |
| 2026-06-08 | CNY 16.90 | +0.06% | CNY 16.50 | CNY 17.04 | CNY 16.48 | 66.57M |
| 2026-06-05 | CNY 16.89 | -1.40% | CNY 17.13 | CNY 17.34 | CNY 16.86 | 56.51M |
| 2026-06-04 | CNY 17.13 | -1.04% | CNY 17.15 | CNY 17.43 | CNY 16.98 | 48.52M |
| 2026-06-03 | CNY 17.31 | +1.05% | CNY 17.10 | CNY 17.58 | CNY 16.86 | 80.33M |
| 2026-06-02 | CNY 17.13 | +0.06% | CNY 17.10 | CNY 17.27 | CNY 16.98 | 53.24M |
| 2026-06-01 | CNY 17.12 | +0.77% | CNY 17.00 | CNY 17.36 | CNY 16.92 | 68.04M |
| 2026-05-29 | CNY 16.99 | -0.64% | CNY 17.10 | CNY 17.46 | CNY 16.95 | 80.51M |
| 2026-05-28 | CNY 17.10 | -3.88% | CNY 17.81 | CNY 17.81 | CNY 17.05 | 109.58M |
| 2026-05-27 | CNY 17.79 | -0.45% | CNY 17.80 | CNY 18.35 | CNY 17.70 | 90.27M |
| 2026-05-26 | CNY 17.87 | +2.11% | CNY 17.50 | CNY 18.09 | CNY 17.40 | 109.15M |