Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

China Merchants Securities Co., Ltd. (600999) Price History

Daily open, high, low, close and volume for China Merchants Securities Co., Ltd. (600999) from 2025-10-09 to 2026-10-09, newest first.

‹ 600999 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 16.85CNY 17.16CNY 16.63CNY 17.0444,138,147
2026-10-08CNY 17.06CNY 17.24CNY 16.77CNY 16.8634,766,390
2026-09-30CNY 17.01CNY 17.09CNY 16.93CNY 17.0719,410,175
2026-09-29CNY 16.93CNY 17.01CNY 16.88CNY 16.9422,975,512
2026-09-28CNY 17.40CNY 17.44CNY 16.91CNY 16.9239,960,523
2026-09-24CNY 17.81CNY 17.82CNY 17.35CNY 17.4431,023,535
2026-09-23CNY 18.00CNY 18.12CNY 17.81CNY 17.8324,434,274
2026-09-22CNY 17.94CNY 18.10CNY 17.83CNY 18.0138,779,744
2026-09-21CNY 17.60CNY 17.94CNY 17.58CNY 17.9142,910,439
2026-09-18CNY 17.30CNY 17.65CNY 17.30CNY 17.5939,587,990
2026-09-17CNY 17.23CNY 17.37CNY 17.18CNY 17.2634,259,479
2026-09-16CNY 17.20CNY 17.39CNY 17.02CNY 17.3232,431,578
2026-09-15CNY 17.27CNY 17.33CNY 17.16CNY 17.2226,180,673
2026-09-14CNY 17.37CNY 17.47CNY 17.32CNY 17.3734,211,443
2026-09-11CNY 17.99CNY 17.99CNY 17.43CNY 17.4963,500,846
2026-09-10CNY 17.87CNY 18.15CNY 17.83CNY 18.0940,729,708
2026-09-09CNY 17.96CNY 18.05CNY 17.82CNY 17.9138,753,157
2026-09-08CNY 18.09CNY 18.18CNY 17.92CNY 17.9741,708,581
2026-09-07CNY 18.56CNY 18.64CNY 18.07CNY 18.0772,762,206
2026-09-04CNY 18.63CNY 18.83CNY 18.48CNY 18.5463,994,650
2026-09-03CNY 18.31CNY 18.72CNY 18.19CNY 18.4564,605,003
2026-09-02CNY 18.60CNY 18.61CNY 18.20CNY 18.2352,947,596
2026-09-01CNY 18.60CNY 18.93CNY 18.55CNY 18.7160,249,100
2026-08-31CNY 18.74CNY 18.75CNY 18.32CNY 18.7168,504,918
2026-08-28CNY 18.65CNY 18.83CNY 18.50CNY 18.7164,800,273
2026-08-27CNY 18.50CNY 18.78CNY 18.41CNY 18.6596,125,855
2026-08-26CNY 17.77CNY 18.78CNY 17.76CNY 18.58132,564,740
2026-08-25CNY 17.85CNY 17.88CNY 17.55CNY 17.6639,362,688
2026-08-24CNY 17.80CNY 17.99CNY 17.73CNY 17.8635,745,855
2026-08-21CNY 17.84CNY 17.90CNY 17.70CNY 17.8227,901,027
2026-08-20CNY 17.90CNY 17.98CNY 17.70CNY 17.8335,294,975
2026-08-19CNY 18.01CNY 18.18CNY 17.78CNY 17.8352,577,138
2026-08-18CNY 18.26CNY 18.34CNY 17.91CNY 18.0546,614,420
2026-08-17CNY 17.97CNY 18.35CNY 17.93CNY 18.3247,439,088
2026-08-14CNY 18.22CNY 18.35CNY 17.97CNY 18.0439,727,203
2026-08-13CNY 18.24CNY 18.60CNY 18.21CNY 18.2455,376,969
2026-08-12CNY 18.05CNY 18.30CNY 17.94CNY 18.2348,323,452
2026-08-11CNY 18.16CNY 18.34CNY 18.02CNY 18.0345,667,845
2026-08-10CNY 18.22CNY 18.46CNY 18.15CNY 18.2150,550,122
2026-08-07CNY 17.92CNY 18.32CNY 17.88CNY 18.2065,222,865
2026-08-06CNY 17.85CNY 18.05CNY 17.73CNY 18.0074,479,309
2026-08-05CNY 17.76CNY 18.08CNY 17.69CNY 17.9470,031,571
2026-08-04CNY 17.68CNY 17.82CNY 17.59CNY 17.7553,722,064
2026-08-03CNY 17.41CNY 17.69CNY 17.39CNY 17.6754,260,161
2026-07-31CNY 17.88CNY 18.08CNY 17.56CNY 17.5986,162,680
2026-07-30CNY 17.48CNY 17.73CNY 17.20CNY 17.5678,407,978
2026-07-29CNY 17.41CNY 17.86CNY 17.20CNY 17.6877,330,778
2026-07-28CNY 17.99CNY 18.15CNY 17.34CNY 17.41101,356,280
2026-07-27CNY 18.85CNY 18.85CNY 17.56CNY 18.2388,787,253
2026-07-24CNY 18.89CNY 18.97CNY 18.55CNY 18.6572,705,796
2026-07-23CNY 18.85CNY 19.18CNY 18.78CNY 19.0875,855,422
2026-07-22CNY 18.76CNY 19.09CNY 18.53CNY 18.8579,903,534
2026-07-21CNY 18.88CNY 19.00CNY 18.42CNY 18.94101,128,000
2026-07-20CNY 18.95CNY 19.28CNY 18.63CNY 18.84108,393,340
2026-07-17CNY 19.29CNY 19.59CNY 18.86CNY 18.92109,545,460
2026-07-16CNY 20.01CNY 20.15CNY 19.34CNY 19.48108,812,470
2026-07-15CNY 20.52CNY 21.24CNY 20.44CNY 20.90122,173,470
2026-07-14CNY 20.40CNY 20.48CNY 19.82CNY 20.4097,995,586
2026-07-13CNY 20.45CNY 20.80CNY 20.27CNY 20.46101,828,290
2026-07-10CNY 21.54CNY 21.59CNY 20.54CNY 20.56145,334,070
2026-07-09CNY 20.80CNY 21.82CNY 20.71CNY 21.75181,635,310
2026-07-08CNY 21.00CNY 21.20CNY 20.30CNY 20.33126,300,350
2026-07-07CNY 21.26CNY 21.30CNY 20.55CNY 20.65124,928,760
2026-07-06CNY 22.09CNY 22.22CNY 21.12CNY 21.42122,980,490
2026-07-03CNY 21.87CNY 22.08CNY 20.78CNY 21.82173,584,150
2026-07-02CNY 22.53CNY 22.95CNY 21.70CNY 21.70200,274,860
2026-07-01CNY 21.12CNY 23.21CNY 21.11CNY 22.94242,100,470
2026-06-30CNY 20.85CNY 21.44CNY 20.77CNY 21.10120,564,840
2026-06-29CNY 20.99CNY 21.70CNY 20.68CNY 21.20179,019,810
2026-06-26CNY 20.70CNY 21.50CNY 20.44CNY 20.48181,207,750
2026-06-25CNY 20.71CNY 21.16CNY 20.05CNY 20.77188,086,300
2026-06-24CNY 19.93CNY 20.97CNY 19.92CNY 20.28185,130,810
2026-06-23CNY 19.87CNY 20.58CNY 19.84CNY 20.10219,568,420
2026-06-22CNY 18.55CNY 19.72CNY 18.50CNY 19.65181,461,060
2026-06-18CNY 18.99CNY 19.17CNY 18.48CNY 18.58110,018,630
2026-06-17CNY 18.89CNY 19.30CNY 18.85CNY 19.1089,425,009
2026-06-16CNY 18.45CNY 18.98CNY 18.38CNY 18.93120,071,630
2026-06-15CNY 17.90CNY 18.99CNY 17.81CNY 18.50170,301,600
2026-06-12CNY 17.24CNY 17.80CNY 17.16CNY 17.69113,204,670
2026-06-11CNY 17.13CNY 17.48CNY 16.97CNY 17.2467,281,801
2026-06-10CNY 16.90CNY 17.32CNY 16.85CNY 17.2064,034,815
2026-06-09CNY 16.90CNY 17.16CNY 16.77CNY 16.9842,108,695
2026-06-08CNY 16.50CNY 17.04CNY 16.48CNY 16.9066,568,864
2026-06-05CNY 17.13CNY 17.34CNY 16.86CNY 16.8956,513,524
2026-06-04CNY 17.15CNY 17.43CNY 16.98CNY 17.1348,515,580
2026-06-03CNY 17.10CNY 17.58CNY 16.86CNY 17.3180,325,385
2026-06-02CNY 17.10CNY 17.27CNY 16.98CNY 17.1353,244,246
2026-06-01CNY 17.00CNY 17.36CNY 16.92CNY 17.1268,038,785
2026-05-29CNY 17.10CNY 17.46CNY 16.95CNY 16.9980,509,968
2026-05-28CNY 17.81CNY 17.81CNY 17.05CNY 17.10109,581,810
2026-05-27CNY 17.80CNY 18.35CNY 17.70CNY 17.7990,272,135
2026-05-26CNY 17.50CNY 18.09CNY 17.40CNY 17.87109,150,880
2026-05-25CNY 17.50CNY 17.90CNY 17.32CNY 17.5076,723,042
2026-05-22CNY 17.60CNY 17.78CNY 17.20CNY 17.34100,470,950
2026-05-21CNY 17.50CNY 18.25CNY 17.31CNY 17.43201,349,910
2026-05-20CNY 16.67CNY 17.13CNY 16.58CNY 17.0596,862,081
2026-05-19CNY 16.09CNY 16.81CNY 16.05CNY 16.72103,519,240
2026-05-18CNY 16.20CNY 16.46CNY 16.02CNY 16.1895,477,599
2026-05-15CNY 15.99CNY 16.09CNY 15.68CNY 15.7939,774,264
2026-05-14CNY 16.18CNY 16.29CNY 16.01CNY 16.0144,132,444
2026-05-13CNY 16.22CNY 16.26CNY 16.02CNY 16.1440,114,430
2026-05-12CNY 16.21CNY 16.38CNY 16.10CNY 16.2854,048,280
2026-05-11CNY 15.92CNY 16.28CNY 15.83CNY 16.1769,606,675
2026-05-08CNY 16.01CNY 16.01CNY 15.87CNY 15.9229,967,338
2026-05-07CNY 16.10CNY 16.10CNY 15.90CNY 16.0236,671,575
2026-05-06CNY 15.73CNY 16.04CNY 15.73CNY 15.9965,368,766
2026-04-30CNY 15.85CNY 16.00CNY 15.66CNY 15.7273,653,391
2026-04-29CNY 15.59CNY 15.67CNY 15.55CNY 15.6747,427,784
2026-04-28CNY 15.42CNY 15.77CNY 15.42CNY 15.6467,866,879
2026-04-27CNY 15.40CNY 15.68CNY 15.36CNY 15.3849,684,498
2026-04-24CNY 15.40CNY 15.46CNY 15.25CNY 15.3729,201,828
2026-04-23CNY 15.47CNY 15.62CNY 15.44CNY 15.4639,458,515
2026-04-22CNY 15.52CNY 15.73CNY 15.43CNY 15.4549,893,643
2026-04-21CNY 15.63CNY 15.65CNY 15.54CNY 15.6017,153,742
2026-04-20CNY 15.75CNY 15.76CNY 15.55CNY 15.6332,938,777
2026-04-17CNY 15.85CNY 15.85CNY 15.69CNY 15.7125,862,223
2026-04-16CNY 15.92CNY 15.97CNY 15.82CNY 15.8529,569,369
2026-04-15CNY 15.95CNY 15.99CNY 15.84CNY 15.8517,154,184
2026-04-14CNY 15.91CNY 15.95CNY 15.75CNY 15.9224,148,219
2026-04-13CNY 15.77CNY 15.96CNY 15.73CNY 15.8226,222,804
2026-04-10CNY 15.81CNY 16.19CNY 15.71CNY 15.8861,497,171
2026-04-09CNY 15.75CNY 15.75CNY 15.52CNY 15.5727,053,620
2026-04-08CNY 15.80CNY 15.90CNY 15.67CNY 15.8935,122,632
2026-04-07CNY 15.56CNY 15.63CNY 15.45CNY 15.5517,699,707
2026-04-03CNY 15.67CNY 15.72CNY 15.54CNY 15.5517,493,400
2026-04-02CNY 15.73CNY 15.75CNY 15.60CNY 15.6520,930,791
2026-04-01CNY 15.66CNY 15.82CNY 15.59CNY 15.7630,718,801
2026-03-31CNY 15.29CNY 15.61CNY 15.29CNY 15.4438,219,099
2026-03-30CNY 15.22CNY 15.36CNY 15.16CNY 15.2818,641,535
2026-03-27CNY 15.07CNY 15.36CNY 15.04CNY 15.3118,155,104
2026-03-26CNY 15.37CNY 15.39CNY 15.14CNY 15.1718,405,502
2026-03-25CNY 15.29CNY 15.47CNY 15.25CNY 15.3821,602,931
2026-03-24CNY 15.15CNY 15.30CNY 15.05CNY 15.2527,335,245
2026-03-23CNY 15.51CNY 15.51CNY 14.93CNY 15.0556,377,304
2026-03-20CNY 15.92CNY 15.96CNY 15.68CNY 15.6831,586,805
2026-03-19CNY 15.90CNY 16.00CNY 15.85CNY 15.8927,845,196
2026-03-18CNY 16.09CNY 16.09CNY 15.89CNY 16.0232,709,160
2026-03-17CNY 15.92CNY 16.31CNY 15.92CNY 16.0560,070,869
2026-03-16CNY 15.97CNY 15.97CNY 15.81CNY 15.8929,062,356
2026-03-13CNY 16.09CNY 16.15CNY 15.97CNY 15.9840,747,653
2026-03-12CNY 16.10CNY 16.15CNY 16.03CNY 16.1326,029,728
2026-03-11CNY 16.06CNY 16.16CNY 15.96CNY 16.1229,847,030
2026-03-10CNY 16.05CNY 16.12CNY 15.98CNY 16.0523,210,220
2026-03-09CNY 15.92CNY 16.00CNY 15.78CNY 15.9536,277,177
2026-03-06CNY 15.92CNY 16.15CNY 15.90CNY 16.1225,764,337
2026-03-05CNY 16.08CNY 16.08CNY 15.95CNY 15.9732,427,198
2026-03-04CNY 16.20CNY 16.23CNY 15.80CNY 15.9566,152,978
2026-03-03CNY 16.48CNY 16.60CNY 16.30CNY 16.3451,337,358
2026-03-02CNY 16.46CNY 16.53CNY 16.29CNY 16.4749,940,078
2026-02-27CNY 16.58CNY 16.69CNY 16.54CNY 16.6037,627,963
2026-02-26CNY 16.78CNY 16.80CNY 16.56CNY 16.6051,149,559
2026-02-25CNY 16.82CNY 17.06CNY 16.70CNY 16.7482,473,208
2026-02-24CNY 16.93CNY 16.93CNY 16.78CNY 16.7931,910,574
2026-02-13CNY 16.93CNY 17.05CNY 16.80CNY 16.8134,790,888
2026-02-12CNY 17.15CNY 17.18CNY 16.90CNY 16.9343,579,804
2026-02-11CNY 17.22CNY 17.27CNY 17.13CNY 17.1829,371,290
2026-02-10CNY 17.17CNY 17.30CNY 17.10CNY 17.2438,530,924
2026-02-09CNY 17.00CNY 17.25CNY 16.93CNY 17.1744,351,730
2026-02-06CNY 16.90CNY 16.98CNY 16.83CNY 16.8732,164,091
2026-02-05CNY 16.85CNY 17.08CNY 16.81CNY 17.0046,432,805
2026-02-04CNY 16.65CNY 16.91CNY 16.61CNY 16.8752,235,394
2026-02-03CNY 16.95CNY 16.99CNY 16.57CNY 16.6961,967,941
2026-02-02CNY 17.07CNY 17.34CNY 16.83CNY 16.8563,920,730
2026-01-30CNY 17.20CNY 17.35CNY 16.94CNY 17.1162,786,520
2026-01-29CNY 17.09CNY 17.32CNY 16.82CNY 17.2784,241,169
2026-01-28CNY 16.99CNY 17.34CNY 16.96CNY 17.11104,132,060
2026-01-27CNY 17.00CNY 17.15CNY 16.86CNY 16.9363,834,728
2026-01-26CNY 16.71CNY 17.12CNY 16.71CNY 17.0494,651,846
2026-01-23CNY 16.86CNY 16.87CNY 16.70CNY 16.7249,738,866
2026-01-22CNY 16.76CNY 16.96CNY 16.75CNY 16.8037,149,811
2026-01-21CNY 16.85CNY 16.89CNY 16.72CNY 16.7540,483,360
2026-01-20CNY 16.76CNY 16.94CNY 16.75CNY 16.9138,535,496
2026-01-19CNY 16.83CNY 16.88CNY 16.70CNY 16.7839,552,317
2026-01-16CNY 17.11CNY 17.14CNY 16.80CNY 16.8252,607,510
2026-01-15CNY 17.20CNY 17.33CNY 16.96CNY 17.0258,516,434
2026-01-14CNY 17.29CNY 17.69CNY 17.21CNY 17.29104,241,820
2026-01-13CNY 17.41CNY 17.67CNY 17.26CNY 17.3266,053,466
2026-01-12CNY 17.25CNY 17.38CNY 17.12CNY 17.3568,409,000
2026-01-09CNY 17.14CNY 17.27CNY 17.10CNY 17.2261,551,937
2026-01-08CNY 17.41CNY 17.45CNY 17.08CNY 17.1461,585,850
2026-01-07CNY 17.80CNY 17.84CNY 17.39CNY 17.5277,067,606
2026-01-06CNY 17.02CNY 17.81CNY 16.98CNY 17.77141,284,400
2026-01-05CNY 16.68CNY 17.06CNY 16.67CNY 17.0387,228,578
2025-12-31CNY 16.72CNY 16.86CNY 16.64CNY 16.6434,242,420
2025-12-30CNY 16.69CNY 16.79CNY 16.65CNY 16.7025,966,676
2025-12-29CNY 16.73CNY 16.83CNY 16.65CNY 16.7430,861,968
2025-12-26CNY 16.75CNY 16.95CNY 16.73CNY 16.7457,996,100
2025-12-25CNY 16.71CNY 16.84CNY 16.68CNY 16.7631,400,017
2025-12-24CNY 16.73CNY 16.79CNY 16.65CNY 16.6928,463,495
2025-12-23CNY 16.78CNY 16.82CNY 16.68CNY 16.6920,066,881
2025-12-22CNY 16.82CNY 16.82CNY 16.72CNY 16.7525,603,550
2025-12-19CNY 16.80CNY 16.95CNY 16.74CNY 16.8227,091,342
2025-12-18CNY 16.82CNY 16.88CNY 16.67CNY 16.8034,059,097
2025-12-17CNY 16.60CNY 17.00CNY 16.60CNY 16.9048,809,093
2025-12-16CNY 16.61CNY 16.75CNY 16.58CNY 16.6329,935,377
2025-12-15CNY 16.39CNY 16.87CNY 16.36CNY 16.6641,872,010
2025-12-12CNY 16.35CNY 16.55CNY 16.29CNY 16.4935,859,950
2025-12-11CNY 16.66CNY 16.66CNY 16.34CNY 16.3534,510,795
2025-12-10CNY 16.58CNY 16.69CNY 16.46CNY 16.6829,381,035
2025-12-09CNY 16.78CNY 16.81CNY 16.58CNY 16.6336,239,650
2025-12-08CNY 16.79CNY 17.07CNY 16.76CNY 16.8286,093,296
2025-12-05CNY 16.27CNY 16.64CNY 16.22CNY 16.5247,600,969
2025-12-04CNY 16.22CNY 16.30CNY 16.18CNY 16.2716,697,626
2025-12-03CNY 16.33CNY 16.37CNY 16.20CNY 16.2223,148,302
2025-12-02CNY 16.39CNY 16.40CNY 16.27CNY 16.2918,514,460
2025-12-01CNY 16.25CNY 16.40CNY 16.24CNY 16.4027,993,112
2025-11-28CNY 16.25CNY 16.31CNY 16.22CNY 16.2923,013,805
2025-11-27CNY 16.32CNY 16.39CNY 16.25CNY 16.2822,207,314
2025-11-26CNY 16.37CNY 16.42CNY 16.31CNY 16.3120,280,797
2025-11-25CNY 16.35CNY 16.48CNY 16.34CNY 16.3930,599,341
2025-11-24CNY 16.30CNY 16.38CNY 16.20CNY 16.3626,978,514
2025-11-21CNY 16.63CNY 16.68CNY 16.22CNY 16.2357,929,092
2025-11-20CNY 16.97CNY 17.04CNY 16.72CNY 16.7348,270,107
2025-11-19CNY 16.73CNY 16.81CNY 16.68CNY 16.7627,643,080
2025-11-18CNY 16.80CNY 16.91CNY 16.72CNY 16.7341,271,164
2025-11-17CNY 16.97CNY 17.00CNY 16.78CNY 16.8046,717,560
2025-11-14CNY 17.12CNY 17.17CNY 16.97CNY 16.9742,595,834
2025-11-13CNY 17.15CNY 17.23CNY 17.08CNY 17.1950,167,525
2025-11-12CNY 17.30CNY 17.30CNY 17.06CNY 17.1443,783,828
2025-11-11CNY 17.41CNY 17.45CNY 17.24CNY 17.2742,321,546
2025-11-10CNY 17.27CNY 17.48CNY 17.24CNY 17.4060,630,707
2025-11-07CNY 17.33CNY 17.34CNY 17.25CNY 17.2535,752,139
2025-11-06CNY 17.28CNY 17.51CNY 17.26CNY 17.3459,251,879
2025-11-05CNY 17.22CNY 17.31CNY 17.17CNY 17.2531,266,645
2025-11-04CNY 17.39CNY 17.41CNY 17.25CNY 17.3237,393,270
2025-11-03CNY 17.33CNY 17.40CNY 17.19CNY 17.3942,854,811
2025-10-31CNY 17.51CNY 17.58CNY 17.30CNY 17.3361,165,394
2025-10-30CNY 17.63CNY 17.69CNY 17.43CNY 17.4366,599,063
2025-10-29CNY 17.34CNY 17.74CNY 17.30CNY 17.6693,155,509
2025-10-28CNY 17.39CNY 17.44CNY 17.26CNY 17.3559,087,588
2025-10-27CNY 17.20CNY 17.52CNY 17.13CNY 17.41127,976,170
2025-10-24CNY 16.95CNY 17.09CNY 16.94CNY 17.0753,673,451
2025-10-23CNY 16.88CNY 16.98CNY 16.71CNY 16.9542,990,785
2025-10-22CNY 16.98CNY 16.99CNY 16.82CNY 16.8751,967,316
2025-10-21CNY 17.01CNY 17.28CNY 17.00CNY 17.0395,028,572
2025-10-20CNY 17.13CNY 17.15CNY 16.94CNY 17.0051,359,059
2025-10-17CNY 17.28CNY 17.45CNY 16.98CNY 16.9975,110,321
2025-10-16CNY 17.28CNY 17.45CNY 17.21CNY 17.3366,916,122
2025-10-15CNY 17.20CNY 17.40CNY 17.05CNY 17.3481,646,092
2025-10-14CNY 17.08CNY 17.46CNY 17.07CNY 17.20105,893,030
2025-10-13CNY 16.90CNY 17.12CNY 16.88CNY 17.0896,280,522
2025-10-10CNY 17.01CNY 17.64CNY 17.00CNY 17.26159,089,860
2025-10-09CNY 17.08CNY 17.16CNY 16.86CNY 17.08119,332,560