UK markets open in 2 hours 33 minutes

China Merchants Securities Co., Ltd. (600999.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.52-0.13 (-0.89%)
As of 11:29AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202414.6314.6814.5114.5214.526,169,557
22 May 202414.6414.7414.5414.6514.659,789,325
21 May 202414.7314.7714.5914.6514.658,602,255
20 May 202414.7014.9014.6214.6614.6615,725,965
17 May 202414.5614.7514.5214.7114.7113,154,740
16 May 202414.6014.7114.5414.6014.6014,458,013
15 May 202414.9815.0014.5614.5914.5919,139,700
14 May 202414.8014.9014.7214.8814.8813,888,646
13 May 202414.7614.9414.5514.8514.8521,118,904
10 May 202414.6114.8014.6014.7514.7519,132,940
09 May 202414.6014.7314.5614.6514.6514,922,866
08 May 202414.7114.7714.5914.5914.5914,646,833
07 May 202414.6714.7814.5514.7114.7119,458,577
06 May 202414.8114.8714.6114.6614.6626,089,553
30 Apr 202414.8114.8814.6214.6414.6429,977,610
29 Apr 202415.1415.1714.7614.9114.9160,745,735
26 Apr 202414.8015.2414.5115.2415.2457,952,466
25 Apr 202414.2914.5014.2414.4214.4216,278,515
24 Apr 202414.3714.3914.1814.2914.2912,438,221
23 Apr 202414.3914.4514.2814.2914.2913,823,906
22 Apr 202414.2714.4914.2714.3914.3916,640,660
19 Apr 202414.1614.3714.1514.2914.2919,286,266
18 Apr 202414.0314.3513.9314.2214.2223,141,095
17 Apr 202413.8414.0313.6914.0314.0316,210,885
16 Apr 202413.8513.9813.7513.8113.8115,571,833
15 Apr 202413.4913.9913.4813.8813.8820,033,040
12 Apr 202413.6513.8613.4513.4913.4912,617,901
11 Apr 202413.5113.7413.5113.6313.6312,523,233
10 Apr 202413.8813.9013.5813.6113.6114,222,024
09 Apr 202413.9013.9513.8313.8813.8811,086,486
08 Apr 202414.0214.0713.8413.9013.9020,626,488
03 Apr 202414.1014.2214.0814.1514.1511,184,952
02 Apr 202414.1014.2314.0914.1414.1413,742,583
01 Apr 202414.0514.1414.0214.1314.1316,020,300
29 Mar 202413.8414.0013.8113.9613.967,641,084
28 Mar 202413.8613.9113.7013.8413.8412,559,471
27 Mar 202413.8514.0013.8213.8213.8210,167,142
26 Mar 202413.8713.9513.8013.8613.868,608,572
25 Mar 202413.9714.0013.8013.8713.8713,019,999
22 Mar 202414.1414.1713.9414.0014.0012,304,591
21 Mar 202414.1114.2814.0714.1614.1613,328,963
20 Mar 202414.0014.1113.9714.0514.059,267,848
19 Mar 202414.2214.2414.0414.0414.0410,985,095
18 Mar 202414.0314.3014.0314.2414.2420,186,459
15 Mar 202413.8714.0313.8714.0314.0310,553,100
14 Mar 202414.0114.0913.8713.9213.9211,784,761
13 Mar 202414.1614.1913.9614.0414.0412,109,434
12 Mar 202414.2514.3214.0814.1914.1915,195,160
11 Mar 202413.9914.1913.9814.1714.1716,079,221
08 Mar 202413.9614.0513.9213.9713.9712,525,600
07 Mar 202414.0514.1313.9213.9613.9615,033,130
06 Mar 202414.1414.2014.0014.0714.0717,012,515
05 Mar 202414.0014.1513.9614.1414.1420,785,474
04 Mar 202414.0814.1813.9814.0314.0315,515,746
01 Mar 202414.0914.1513.9914.0614.0622,083,102
29 Feb 202413.8814.1013.8614.1014.1021,764,295
28 Feb 202414.1014.2513.9313.9313.9322,979,101
27 Feb 202413.9214.0513.9014.0514.0514,226,507
26 Feb 202414.0814.1113.9213.9413.9416,660,962
23 Feb 202414.1114.2114.0514.1214.1216,397,141
22 Feb 202414.0514.2314.0114.1714.1720,623,595
21 Feb 202414.0514.3613.9614.1014.1031,333,697
20 Feb 202413.8014.2513.7714.1414.1425,884,055
19 Feb 202413.8013.8813.5613.8113.8125,834,447
08 Feb 202413.9214.0913.8013.9413.9428,452,885
07 Feb 202413.9613.9813.7213.8813.8831,066,227
06 Feb 202413.4014.0813.2513.9913.9936,072,001
05 Feb 202413.2113.6513.0613.5613.5635,908,625
02 Feb 202413.3713.4812.8613.2213.2222,380,189
01 Feb 202413.3313.5813.2513.3613.3616,986,908
31 Jan 202413.3913.5713.2513.3713.3717,865,318
30 Jan 202413.4013.6813.3513.4313.4316,419,255
29 Jan 202413.6013.7013.4813.4813.4821,754,500
26 Jan 202413.3513.5913.3113.5213.5222,786,363
25 Jan 202413.1513.4913.0913.4313.4326,191,064
24 Jan 202412.8713.3612.6513.2413.2430,660,348
23 Jan 202412.8012.9512.6212.8312.8323,671,553
22 Jan 202413.0013.1512.7512.8812.8822,129,355
19 Jan 202413.1213.1212.9313.0313.0315,045,922
18 Jan 202412.9313.1812.6213.1313.1322,405,360
17 Jan 202413.1013.2013.0013.0013.0013,133,833
16 Jan 202412.8813.1112.8813.1013.1012,664,106
15 Jan 202412.8913.0612.7912.9112.9110,126,387
12 Jan 202413.1113.1512.9512.9512.9512,243,217
11 Jan 202413.1013.2213.0713.1413.1413,367,037
10 Jan 202413.1313.2413.1113.1313.137,977,525
09 Jan 202413.1913.2513.1113.1713.1711,532,427
08 Jan 202413.4413.4813.1613.1813.1814,239,681
05 Jan 202413.4713.6313.3913.4713.4710,655,442
04 Jan 202413.6213.6313.3413.4813.4811,064,258
03 Jan 202413.5513.6413.5113.6013.6010,540,499
02 Jan 202413.6413.6613.5013.5613.5612,044,655
29 Dec 202313.6413.7013.5813.6413.6414,502,050
28 Dec 202313.5513.7113.5013.6613.6617,677,551
27 Dec 202313.4213.6313.2813.5313.5312,583,207
26 Dec 202313.4613.4913.3513.3713.375,996,110
25 Dec 202313.4313.5313.3913.4513.456,577,510
22 Dec 202313.4213.5413.2813.4713.4715,194,991
21 Dec 202313.5613.5913.3813.4213.4216,406,491
20 Dec 202313.8513.8713.5613.5613.5611,905,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...