Canada markets close in 2 hours 41 minutes

Zhongtai Securities Co., Ltd. (600918.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
5.500.00 (0.00%)
At close: 03:00PM CST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20245.535.555.445.505.5012,400,500
Jul 04, 2024------
Jul 03, 20245.635.675.625.655.658,556,132
Jul 02, 20245.675.735.615.635.6315,339,472
Jul 01, 20245.675.695.605.675.6711,761,600
Jun 28, 20245.765.835.675.675.6719,072,712
Jun 27, 20245.825.835.755.775.7711,623,706
Jun 26, 20245.735.825.725.805.8011,827,990
Jun 25, 20245.795.815.705.745.7414,507,907
Jun 24, 20245.855.875.775.795.7914,047,128
Jun 21, 20245.875.915.865.875.8710,246,793
Jun 20, 20245.955.975.855.865.8613,486,300
Jun 20, 20240.03 Dividend
Jun 19, 20246.016.045.985.985.959,867,108
Jun 18, 20245.986.055.976.025.9915,123,338
Jun 17, 20245.966.025.935.985.9515,274,600
Jun 14, 20245.916.045.866.015.9827,438,400
Jun 13, 20245.985.995.915.935.9015,821,809
Jun 12, 20245.986.025.975.985.9513,526,900
Jun 11, 20245.976.045.965.995.9616,398,311
Jun 07, 20246.126.155.866.005.9734,439,698
Jun 06, 20246.206.216.106.106.0718,983,300
Jun 05, 20246.206.246.176.196.1611,740,995
Jun 04, 20246.176.226.176.226.1913,283,713
Jun 03, 20246.236.256.166.206.1717,784,572
May 31, 20246.296.316.266.266.2314,222,451
May 30, 20246.256.296.226.286.2514,840,864
May 29, 20246.256.306.226.266.2311,784,630
May 28, 20246.296.336.256.256.2212,499,775
May 27, 20246.266.336.266.326.2916,507,237
May 24, 20246.266.306.246.276.2414,928,617
May 23, 20246.386.396.276.286.2523,417,047
May 22, 20246.376.416.356.396.3616,555,499
May 21, 20246.466.466.366.386.3518,821,661
May 20, 20246.486.526.446.456.4226,456,461
May 17, 20246.396.506.366.486.4526,681,174
May 16, 20246.426.476.396.406.3727,183,074
May 15, 20246.616.646.426.426.3940,365,077
May 14, 20246.566.586.506.586.5533,651,796
May 13, 20246.566.596.486.576.5435,172,979
May 10, 20246.586.596.516.586.5532,301,477
May 09, 20246.536.596.536.576.5431,737,274
May 08, 20246.586.606.516.536.5029,717,160
May 07, 20246.596.656.556.616.5842,659,105
May 06, 20246.716.756.606.636.6065,004,962
Apr 30, 20246.806.846.626.666.6393,936,577
Apr 29, 20247.227.226.986.996.95170,697,176
Apr 26, 20246.386.596.336.566.5346,074,437
Apr 25, 20246.276.336.246.276.2412,686,900
Apr 24, 20246.296.316.226.286.2516,148,359
Apr 23, 20246.286.336.256.266.2312,989,565
Apr 22, 20246.316.396.286.296.2617,137,200
Apr 19, 20246.376.406.326.366.3321,458,501
Apr 18, 20246.296.426.256.346.3132,494,841
Apr 17, 20246.156.296.126.296.2621,667,726
Apr 16, 20246.276.356.116.146.1129,084,093
Apr 15, 20246.186.386.156.306.2730,324,717
Apr 12, 20246.246.296.186.186.1518,848,574
Apr 11, 20246.266.346.246.256.2218,114,928
Apr 10, 20246.386.396.246.286.2524,609,366
Apr 09, 20246.416.456.376.406.3722,295,381
Apr 08, 20246.556.616.406.406.3731,819,653
Apr 03, 20246.606.666.576.586.5516,620,000
Apr 02, 20246.706.726.606.636.6025,211,374
Apr 01, 20246.706.776.676.726.6924,887,589
Mar 29, 20246.656.666.536.666.6313,983,400
Mar 28, 20246.666.746.626.666.6320,661,459
Mar 27, 20246.816.826.646.656.6224,059,468
Mar 26, 20246.566.896.566.846.8144,389,800
Mar 25, 20246.736.786.566.596.5629,600,087
Mar 22, 20246.906.916.756.786.7521,216,200
Mar 21, 20246.946.996.896.916.8824,421,334
Mar 20, 20246.926.986.886.936.9026,060,789
Mar 19, 20246.997.126.966.986.9432,088,773
Mar 18, 20246.897.026.886.996.9532,251,095
Mar 15, 20246.816.886.786.876.8419,083,000
Mar 14, 20246.856.886.776.786.7514,727,049
Mar 13, 20246.906.926.836.856.8214,790,920
Mar 12, 20246.906.946.866.916.8818,149,866
Mar 11, 20246.766.886.766.886.8519,600,430
Mar 08, 20246.746.796.746.776.7411,348,600
Mar 07, 20246.826.876.756.766.7320,668,204
Mar 06, 20246.836.906.746.836.8019,966,688
Mar 05, 20246.876.886.786.806.7723,455,695
Mar 04, 20246.966.966.856.866.8320,291,400
Mar 01, 20246.946.996.876.956.9225,178,600
Feb 29, 20246.746.956.726.956.9230,756,712
Feb 28, 20246.897.046.796.796.7643,791,962
Feb 27, 20246.776.886.766.876.8424,616,293
Feb 26, 20246.846.856.786.786.7522,496,196
Feb 23, 20246.806.886.766.856.8226,065,000
Feb 22, 20246.736.836.716.796.7622,416,780
Feb 21, 20246.706.906.666.756.7238,412,796
Feb 20, 20246.636.776.586.746.7127,060,689
Feb 19, 20246.686.696.526.656.6228,345,449
Feb 08, 20246.696.806.566.726.6948,816,035
Feb 07, 20246.486.676.446.676.6449,264,587
Feb 06, 20246.136.526.076.496.4639,623,474
Feb 05, 20246.406.406.056.176.1437,939,517
Feb 02, 20246.646.676.246.416.3833,694,393
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...