Zhongtai Securities Co., Ltd. (SHA:600918)
China
· Delayed Price · Currency is CNY 6.79
+0.12 (1.80%)
At close: Dec 5, 2025
Zhongtai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.66 | 6.92 | 6.65 | 6.79 | 6.79 | 1.80% | 122,598,200 |
| Dec 4, 2025 | 6.64 | 6.84 | 6.64 | 6.67 | 6.67 | 0.30% | 56,123,510 |
| Dec 3, 2025 | 6.59 | 6.69 | 6.57 | 6.65 | 6.65 | 1.06% | 34,839,940 |
| Dec 2, 2025 | 6.61 | 6.62 | 6.55 | 6.58 | 6.58 | -0.45% | 15,754,000 |
| Dec 1, 2025 | 6.63 | 6.64 | 6.60 | 6.61 | 6.61 | -0.30% | 21,755,140 |
| Nov 28, 2025 | 6.64 | 6.65 | 6.60 | 6.63 | 6.63 | -0.15% | 12,759,900 |
| Nov 27, 2025 | 6.61 | 6.65 | 6.58 | 6.64 | 6.64 | 0.45% | 13,600,200 |
| Nov 26, 2025 | 6.63 | 6.65 | 6.61 | 6.61 | 6.61 | -0.15% | 15,304,300 |
| Nov 25, 2025 | 6.63 | 6.66 | 6.60 | 6.62 | 6.62 | -0.15% | 17,553,400 |
| Nov 24, 2025 | 6.59 | 6.63 | 6.55 | 6.63 | 6.63 | 0.76% | 21,863,283 |
| Nov 21, 2025 | 6.66 | 6.70 | 6.51 | 6.58 | 6.58 | -1.94% | 45,760,260 |
| Nov 20, 2025 | 6.86 | 6.89 | 6.71 | 6.71 | 6.71 | -0.89% | 42,656,510 |
| Nov 19, 2025 | 6.80 | 6.82 | 6.75 | 6.77 | 6.77 | -0.44% | 18,272,240 |
| Nov 18, 2025 | 6.81 | 6.84 | 6.78 | 6.80 | 6.80 | -0.29% | 20,702,800 |
| Nov 17, 2025 | 6.89 | 6.90 | 6.80 | 6.82 | 6.82 | -1.16% | 32,977,460 |
| Nov 14, 2025 | 6.96 | 7.07 | 6.90 | 6.90 | 6.90 | -1.29% | 46,983,100 |
| Nov 13, 2025 | 6.96 | 7.00 | 6.94 | 6.99 | 6.99 | 0.29% | 22,330,880 |
| Nov 12, 2025 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.29% | 23,121,940 |
| Nov 11, 2025 | 6.96 | 7.01 | 6.94 | 6.99 | 6.99 | 0.43% | 26,965,300 |
| Nov 10, 2025 | 6.89 | 6.99 | 6.88 | 6.96 | 6.96 | 1.02% | 27,766,730 |
| Nov 7, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.89 | -1.01% | 20,743,100 |
| Nov 6, 2025 | 6.89 | 6.98 | 6.88 | 6.96 | 6.96 | 1.16% | 24,338,700 |
| Nov 5, 2025 | 6.86 | 6.91 | 6.86 | 6.88 | 6.88 | -0.15% | 17,644,530 |
| Nov 4, 2025 | 6.91 | 6.93 | 6.86 | 6.89 | 6.89 | -0.43% | 22,919,780 |
| Nov 3, 2025 | 6.97 | 6.98 | 6.88 | 6.92 | 6.92 | -0.86% | 32,731,300 |
| Oct 31, 2025 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | -0.14% | 31,945,300 |
| Oct 30, 2025 | 7.04 | 7.06 | 6.97 | 6.99 | 6.99 | -0.99% | 31,999,600 |
| Oct 29, 2025 | 6.96 | 7.08 | 6.94 | 7.06 | 7.06 | 1.44% | 36,559,960 |
| Oct 28, 2025 | 6.97 | 7.02 | 6.94 | 6.96 | 6.96 | -0.43% | 22,774,700 |
| Oct 27, 2025 | 7.00 | 7.03 | 6.96 | 6.99 | 6.99 | 0.58% | 33,423,680 |
| Oct 24, 2025 | 6.93 | 6.96 | 6.88 | 6.95 | 6.95 | 0.43% | 19,252,730 |
| Oct 23, 2025 | 6.88 | 6.93 | 6.83 | 6.92 | 6.92 | 0.58% | 17,822,190 |
| Oct 22, 2025 | 6.88 | 6.92 | 6.86 | 6.88 | 6.88 | -0.43% | 15,070,050 |
| Oct 21, 2025 | 6.89 | 7.01 | 6.88 | 6.91 | 6.91 | 0.58% | 27,596,210 |
| Oct 20, 2025 | 6.94 | 6.95 | 6.84 | 6.87 | 6.87 | 0.15% | 21,799,480 |
| Oct 17, 2025 | 7.02 | 7.06 | 6.84 | 6.86 | 6.86 | -2.28% | 30,453,260 |
| Oct 16, 2025 | 7.06 | 7.06 | 6.99 | 7.02 | 7.02 | -0.71% | 26,170,800 |
| Oct 15, 2025 | 7.08 | 7.13 | 6.99 | 7.07 | 7.07 | - | 35,415,660 |
| Oct 14, 2025 | 7.13 | 7.17 | 7.01 | 7.07 | 7.07 | -0.42% | 33,890,370 |
| Oct 13, 2025 | 7.00 | 7.13 | 6.94 | 7.10 | 7.10 | -0.56% | 27,154,990 |
| Oct 10, 2025 | 7.11 | 7.20 | 7.09 | 7.14 | 7.14 | -0.14% | 34,784,680 |
| Oct 9, 2025 | 6.93 | 7.18 | 6.90 | 7.15 | 7.15 | 2.88% | 59,872,630 |
| Sep 30, 2025 | 6.97 | 7.02 | 6.92 | 6.95 | 6.95 | -1.14% | 35,799,790 |
| Sep 29, 2025 | 6.79 | 7.12 | 6.78 | 7.03 | 7.03 | 3.23% | 67,907,720 |
| Sep 26, 2025 | 6.81 | 6.87 | 6.79 | 6.81 | 6.81 | 0.15% | 19,909,130 |
| Sep 25, 2025 | 6.87 | 6.89 | 6.80 | 6.80 | 6.80 | -1.02% | 22,002,440 |
| Sep 24, 2025 | 6.72 | 6.90 | 6.71 | 6.87 | 6.87 | 1.78% | 27,821,840 |
| Sep 23, 2025 | 6.79 | 6.83 | 6.67 | 6.75 | 6.75 | -1.17% | 28,326,250 |
| Sep 22, 2025 | 6.80 | 6.83 | 6.77 | 6.83 | 6.83 | 0.15% | 15,924,020 |
| Sep 19, 2025 | 6.86 | 6.87 | 6.76 | 6.82 | 6.82 | -0.87% | 25,406,460 |