Comparing Back to the side-by-side chart ↗
China Merchants Securities Co Ltd (600999.SHG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.72 | 16.82 | 16.43 | 16.59 | -0.66% | 42,212,965 |
| 2026-10-15 | 16.55 | 16.87 | 16.42 | 16.70 | -0.77% | 50,575,016 |
| 2026-10-14 | 17.03 | 17.11 | 16.78 | 16.83 | -1.35% | 34,257,078 |
| 2026-10-13 | 16.91 | 17.22 | 16.82 | 17.06 | +0.18% | 42,014,859 |
| 2026-10-12 | 17.01 | 17.14 | 16.94 | 17.03 | -0.06% | 29,552,119 |
| 2026-10-09 | 16.85 | 17.16 | 16.63 | 17.04 | +1.07% | 44,147,848 |
| 2026-10-08 | 17.06 | 17.24 | 16.77 | 16.86 | -1.23% | 34,796,391 |
| 2026-09-30 | 17.01 | 17.09 | 16.93 | 17.07 | +0.77% | 19,429,977 |
| 2026-09-29 | 16.93 | 17.01 | 16.88 | 16.94 | +0.12% | 22,984,713 |
| 2026-09-28 | 17.40 | 17.44 | 16.91 | 16.92 | -2.98% | 39,967,926 |
| 2026-09-24 | 17.81 | 17.82 | 17.35 | 17.44 | -2.19% | 31,053,736 |
| 2026-09-23 | 18.00 | 18.12 | 17.81 | 17.83 | -1.00% | 24,438,674 |
| 2026-09-22 | 17.94 | 18.10 | 17.83 | 18.01 | +0.56% | 38,795,543 |
| 2026-09-21 | 17.60 | 17.94 | 17.58 | 17.91 | +1.82% | 42,944,141 |
| 2026-09-18 | 17.30 | 17.65 | 17.30 | 17.59 | +1.91% | 39,613,191 |
| 2026-09-17 | 17.23 | 17.37 | 17.18 | 17.26 | -0.35% | 34,301,781 |
| 2026-09-16 | 17.20 | 17.39 | 17.02 | 17.32 | +0.58% | 32,483,078 |
| 2026-09-15 | 17.27 | 17.33 | 17.16 | 17.22 | -0.86% | 26,186,771 |
| 2026-09-14 | 17.37 | 17.47 | 17.32 | 17.37 | -0.69% | 34,232,844 |
| 2026-09-11 | 17.99 | 17.99 | 17.43 | 17.49 | -3.32% | 63,539,047 |
| 2026-09-10 | 17.87 | 18.15 | 17.83 | 18.09 | +1.01% | 40,759,406 |
| 2026-09-09 | 17.96 | 18.05 | 17.82 | 17.91 | -0.33% | 38,765,758 |
| 2026-09-08 | 18.09 | 18.18 | 17.92 | 17.97 | -0.55% | 41,710,281 |
| 2026-09-07 | 18.56 | 18.64 | 18.07 | 18.07 | -2.54% | 72,786,703 |
| 2026-09-04 | 18.63 | 18.83 | 18.48 | 18.54 | +0.49% | 64,020,848 |
| 2026-09-03 | 18.31 | 18.72 | 18.19 | 18.45 | +1.21% | 64,640,805 |
| 2026-09-02 | 18.60 | 18.61 | 18.20 | 18.23 | -2.57% | 52,978,598 |
| 2026-09-01 | 18.60 | 18.93 | 18.55 | 18.71 | +0.00% | 60,293,199 |
| 2026-08-31 | 18.74 | 18.75 | 18.32 | 18.71 | +0.00% | 68,549,617 |
| 2026-08-28 | 18.65 | 18.83 | 18.50 | 18.71 | +0.32% | 64,856,570 |
| 2026-08-27 | 18.50 | 18.78 | 18.41 | 18.65 | +0.38% | 96,160,555 |
| 2026-08-26 | 17.77 | 18.78 | 17.76 | 18.58 | +5.21% | 132,655,438 |
| 2026-08-25 | 17.85 | 17.88 | 17.55 | 17.66 | -1.12% | 39,376,887 |
| 2026-08-24 | 17.80 | 17.99 | 17.73 | 17.86 | +0.22% | 35,756,758 |
| 2026-08-21 | 17.84 | 17.90 | 17.70 | 17.82 | -0.06% | 27,909,328 |
| 2026-08-20 | 17.90 | 17.98 | 17.70 | 17.83 | +0.00% | 35,304,375 |
| 2026-08-19 | 18.01 | 18.18 | 17.78 | 17.83 | -1.22% | 52,585,938 |
| 2026-08-18 | 18.26 | 18.34 | 17.91 | 18.05 | -1.47% | 46,660,121 |
| 2026-08-17 | 17.97 | 18.35 | 17.93 | 18.32 | +1.55% | 47,471,988 |
| 2026-08-14 | 18.22 | 18.35 | 17.97 | 18.04 | -1.10% | 39,733,605 |
| 2026-08-13 | 18.24 | 18.60 | 18.21 | 18.24 | +0.05% | 55,420,770 |
| 2026-08-12 | 18.05 | 18.30 | 17.94 | 18.23 | +1.11% | 48,348,152 |
| 2026-08-11 | 18.16 | 18.34 | 18.02 | 18.03 | -0.99% | 45,705,945 |
| 2026-08-10 | 18.22 | 18.46 | 18.15 | 18.21 | +0.05% | 50,590,520 |
| 2026-08-07 | 17.92 | 18.32 | 17.88 | 18.20 | +1.11% | 65,248,664 |
| 2026-08-06 | 17.85 | 18.05 | 17.73 | 18.00 | +0.33% | 74,515,805 |
| 2026-08-05 | 17.76 | 18.08 | 17.69 | 17.94 | +1.07% | 70,055,672 |
| 2026-08-04 | 17.68 | 17.82 | 17.59 | 17.75 | +0.45% | 53,735,266 |
| 2026-08-03 | 17.41 | 17.69 | 17.39 | 17.67 | +0.45% | 54,272,660 |
| 2026-07-31 | 17.88 | 18.08 | 17.56 | 17.59 | +0.17% | 86,180,180 |
| 2026-07-30 | 17.48 | 17.73 | 17.20 | 17.56 | -0.68% | 78,424,375 |
| 2026-07-29 | 17.41 | 17.86 | 17.20 | 17.68 | +1.55% | 77,399,180 |
| 2026-07-28 | 17.99 | 18.15 | 17.34 | 17.41 | -4.50% | 101,387,070 |
| 2026-07-27 | 18.85 | 18.85 | 17.56 | 18.23 | -2.25% | 88,886,859 |
| 2026-07-24 | 18.89 | 18.97 | 18.55 | 18.65 | -2.25% | 72,796,898 |
| 2026-07-23 | 18.85 | 19.18 | 18.78 | 19.08 | +1.22% | 75,892,523 |
| 2026-07-22 | 18.76 | 19.09 | 18.53 | 18.85 | -0.48% | 79,907,031 |
| 2026-07-21 | 18.88 | 19.00 | 18.42 | 18.94 | +0.53% | 101,154,703 |
| 2026-07-20 | 18.95 | 19.28 | 18.63 | 18.84 | -0.42% | 108,480,336 |
| 2026-07-17 | 19.29 | 19.59 | 18.86 | 18.92 | -2.87% | 109,609,156 |
| 2026-07-16 | 20.01 | 20.15 | 19.34 | 19.48 | -6.79% | 108,850,977 |
| 2026-07-15 | 20.52 | 21.24 | 20.44 | 20.90 | +2.45% | 122,305,875 |
| 2026-07-14 | 20.40 | 20.48 | 19.82 | 20.40 | -0.29% | 98,105,289 |
| 2026-07-13 | 20.45 | 20.80 | 20.27 | 20.46 | -0.49% | 101,910,195 |
| 2026-07-10 | 21.54 | 21.59 | 20.54 | 20.56 | -5.47% | 145,426,469 |
| 2026-07-09 | 20.80 | 21.82 | 20.71 | 21.75 | +6.98% | 181,677,906 |
| 2026-07-08 | 21.00 | 21.20 | 20.30 | 20.33 | -1.55% | 126,364,047 |
| 2026-07-07 | 21.26 | 21.30 | 20.55 | 20.65 | -3.59% | 124,973,156 |
| 2026-07-06 | 22.09 | 22.22 | 21.12 | 21.42 | -1.83% | 123,003,086 |
| 2026-07-03 | 21.87 | 22.08 | 20.78 | 21.82 | +0.55% | 173,584,141 |
| 2026-07-02 | 22.53 | 22.95 | 21.70 | 21.70 | -5.41% | 200,274,859 |
| 2026-07-01 | 21.12 | 23.21 | 21.11 | 22.94 | +8.72% | 242,100,469 |
| 2026-06-30 | 20.85 | 21.44 | 20.77 | 21.10 | -0.47% | 120,564,844 |
| 2026-06-29 | 20.99 | 21.70 | 20.68 | 21.20 | +3.52% | 179,019,812 |
| 2026-06-26 | 20.70 | 21.50 | 20.44 | 20.48 | -1.40% | 181,207,766 |
| 2026-06-25 | 20.71 | 21.16 | 20.05 | 20.77 | +2.42% | 188,086,297 |
| 2026-06-24 | 19.93 | 20.97 | 19.92 | 20.28 | +0.90% | 185,130,812 |
| 2026-06-23 | 19.87 | 20.58 | 19.84 | 20.10 | +2.29% | 219,568,422 |
| 2026-06-22 | 18.55 | 19.72 | 18.50 | 19.65 | +5.76% | 181,461,062 |
| 2026-06-18 | 18.99 | 19.17 | 18.48 | 18.58 | -2.72% | 110,018,633 |
| 2026-06-17 | 18.89 | 19.30 | 18.85 | 19.10 | +0.90% | 89,425,008 |
| 2026-06-16 | 18.45 | 18.98 | 18.38 | 18.93 | +2.32% | 120,071,633 |
| 2026-06-15 | 17.90 | 18.99 | 17.81 | 18.50 | +4.58% | 170,301,594 |
| 2026-06-12 | 17.24 | 17.80 | 17.16 | 17.69 | +2.61% | 113,204,672 |
| 2026-06-11 | 17.13 | 17.48 | 16.97 | 17.24 | +0.23% | 67,281,797 |
| 2026-06-10 | 16.90 | 17.32 | 16.85 | 17.20 | +1.30% | 64,034,816 |
| 2026-06-09 | 16.90 | 17.16 | 16.77 | 16.98 | +0.47% | 42,108,695 |
| 2026-06-08 | 16.50 | 17.04 | 16.48 | 16.90 | +0.06% | 66,568,867 |
| 2026-06-05 | 17.13 | 17.34 | 16.86 | 16.89 | -1.40% | 56,513,523 |
| 2026-06-04 | 17.15 | 17.43 | 16.98 | 17.13 | -1.04% | 48,515,578 |
| 2026-06-03 | 17.10 | 17.58 | 16.86 | 17.31 | +1.05% | 80,325,383 |
| 2026-06-02 | 17.10 | 17.27 | 16.98 | 17.13 | +0.06% | 53,244,246 |
| 2026-06-01 | 17.00 | 17.36 | 16.92 | 17.12 | +0.77% | 68,038,781 |
| 2026-05-29 | 17.10 | 17.46 | 16.95 | 16.99 | -0.64% | 80,509,969 |
| 2026-05-28 | 17.81 | 17.81 | 17.05 | 17.10 | -3.88% | 109,581,805 |
| 2026-05-27 | 17.80 | 18.35 | 17.70 | 17.79 | -0.45% | 90,272,133 |
| 2026-05-26 | 17.50 | 18.09 | 17.40 | 17.87 | +2.11% | 109,150,883 |
| 2026-05-25 | 17.50 | 17.90 | 17.32 | 17.50 | +0.92% | 76,723,039 |
| 2026-05-22 | 17.60 | 17.78 | 17.20 | 17.34 | -0.52% | 100,470,953 |
| 2026-05-21 | 17.50 | 18.25 | 17.31 | 17.43 | +2.23% | 201,349,906 |
| 2026-05-20 | 16.67 | 17.13 | 16.58 | 17.05 | +1.97% | 96,862,078 |
| 2026-05-19 | 16.09 | 16.81 | 16.05 | 16.72 | +3.34% | 103,519,242 |
| 2026-05-18 | 16.20 | 16.46 | 16.02 | 16.18 | +2.47% | 95,477,602 |
| 2026-05-15 | 15.99 | 16.09 | 15.68 | 15.79 | -1.37% | 39,774,266 |
| 2026-05-14 | 16.18 | 16.29 | 16.01 | 16.01 | -0.81% | 44,132,445 |
| 2026-05-13 | 16.22 | 16.26 | 16.02 | 16.14 | -0.86% | 40,114,434 |
| 2026-05-12 | 16.21 | 16.38 | 16.10 | 16.28 | +0.68% | 54,048,281 |
| 2026-05-11 | 15.92 | 16.28 | 15.83 | 16.17 | +1.57% | 69,606,672 |
| 2026-05-08 | 16.01 | 16.01 | 15.87 | 15.92 | -0.62% | 29,967,338 |
| 2026-05-07 | 16.10 | 16.10 | 15.90 | 16.02 | +0.19% | 36,671,574 |
| 2026-05-06 | 15.73 | 16.04 | 15.73 | 15.99 | +1.72% | 65,368,770 |
| 2026-04-30 | 15.85 | 16.00 | 15.66 | 15.72 | +0.32% | 73,653,391 |
| 2026-04-29 | 15.59 | 15.67 | 15.55 | 15.67 | +0.19% | 47,427,785 |
| 2026-04-28 | 15.42 | 15.77 | 15.42 | 15.64 | +1.69% | 67,866,883 |
| 2026-04-27 | 15.40 | 15.68 | 15.36 | 15.38 | +0.07% | 49,684,496 |
| 2026-04-24 | 15.40 | 15.46 | 15.25 | 15.37 | -0.58% | 29,201,828 |
| 2026-04-23 | 15.47 | 15.62 | 15.44 | 15.46 | +0.06% | 39,458,516 |
| 2026-04-22 | 15.52 | 15.73 | 15.43 | 15.45 | -0.96% | 49,893,645 |
| 2026-04-21 | 15.63 | 15.65 | 15.54 | 15.60 | -0.19% | 17,153,742 |
| 2026-04-20 | 15.75 | 15.76 | 15.55 | 15.63 | -0.51% | 32,938,777 |
| 2026-04-17 | 15.85 | 15.85 | 15.69 | 15.71 | -0.88% | 25,862,225 |
| 2026-04-16 | 15.92 | 15.97 | 15.82 | 15.85 | +0.00% | 29,569,367 |
| 2026-04-15 | 15.95 | 15.99 | 15.84 | 15.85 | -0.44% | 17,154,184 |
| 2026-04-14 | 15.91 | 15.95 | 15.75 | 15.92 | +0.63% | 24,148,221 |
| 2026-04-13 | 15.77 | 15.96 | 15.73 | 15.82 | -0.38% | 26,222,805 |
| 2026-04-10 | 15.81 | 16.19 | 15.71 | 15.88 | +1.99% | 61,497,172 |
| 2026-04-09 | 15.75 | 15.75 | 15.52 | 15.57 | -2.01% | 27,053,619 |
| 2026-04-08 | 15.80 | 15.90 | 15.67 | 15.89 | +2.19% | 35,122,633 |
| 2026-04-07 | 15.56 | 15.63 | 15.45 | 15.55 | +0.00% | 17,699,707 |
| 2026-04-03 | 15.67 | 15.72 | 15.54 | 15.55 | -0.64% | 17,493,400 |
| 2026-04-02 | 15.73 | 15.75 | 15.60 | 15.65 | -0.70% | 20,930,793 |
| 2026-04-01 | 15.66 | 15.82 | 15.59 | 15.76 | +2.07% | 30,718,801 |
| 2026-03-31 | 15.29 | 15.61 | 15.29 | 15.44 | +1.05% | 38,219,102 |
| 2026-03-30 | 15.22 | 15.36 | 15.16 | 15.28 | -0.20% | 18,641,535 |
| 2026-03-27 | 15.07 | 15.36 | 15.04 | 15.31 | +0.92% | 18,155,104 |
| 2026-03-26 | 15.37 | 15.39 | 15.14 | 15.17 | -1.37% | 18,405,502 |
| 2026-03-25 | 15.29 | 15.47 | 15.25 | 15.38 | +0.85% | 21,602,932 |
| 2026-03-24 | 15.15 | 15.30 | 15.05 | 15.25 | +1.33% | 27,335,244 |
| 2026-03-23 | 15.51 | 15.51 | 14.93 | 15.05 | -4.02% | 56,377,305 |
| 2026-03-20 | 15.92 | 15.96 | 15.68 | 15.68 | -1.32% | 31,586,805 |
| 2026-03-19 | 15.90 | 16.00 | 15.85 | 15.89 | -0.81% | 27,845,195 |
| 2026-03-18 | 16.09 | 16.09 | 15.89 | 16.02 | -0.19% | 32,709,160 |
| 2026-03-17 | 15.92 | 16.31 | 15.92 | 16.05 | +1.01% | 60,070,867 |
| 2026-03-16 | 15.97 | 15.97 | 15.81 | 15.89 | -0.56% | 29,062,355 |
| 2026-03-13 | 16.09 | 16.15 | 15.97 | 15.98 | -0.93% | 40,747,652 |
| 2026-03-12 | 16.10 | 16.15 | 16.03 | 16.13 | +0.06% | 26,029,729 |
| 2026-03-11 | 16.06 | 16.16 | 15.96 | 16.12 | +0.44% | 29,847,029 |
| 2026-03-10 | 16.05 | 16.12 | 15.98 | 16.05 | +0.63% | 23,210,221 |
| 2026-03-09 | 15.92 | 16.00 | 15.78 | 15.95 | -1.05% | 36,277,176 |
| 2026-03-06 | 15.92 | 16.15 | 15.90 | 16.12 | +0.94% | 25,764,336 |
| 2026-03-05 | 16.08 | 16.08 | 15.95 | 15.97 | +0.13% | 32,427,197 |
| 2026-03-04 | 16.20 | 16.23 | 15.80 | 15.95 | -2.39% | 66,152,977 |
| 2026-03-03 | 16.48 | 16.60 | 16.30 | 16.34 | -0.79% | 51,337,359 |
| 2026-03-02 | 16.46 | 16.53 | 16.29 | 16.47 | -0.78% | 49,940,078 |
| 2026-02-27 | 16.58 | 16.69 | 16.54 | 16.60 | +0.00% | 37,627,965 |
| 2026-02-26 | 16.78 | 16.80 | 16.56 | 16.60 | -0.84% | 51,149,559 |
| 2026-02-25 | 16.82 | 17.06 | 16.70 | 16.74 | -0.30% | 82,473,211 |
| 2026-02-24 | 16.93 | 16.93 | 16.78 | 16.79 | -0.12% | 31,910,574 |
| 2026-02-13 | 16.93 | 17.05 | 16.80 | 16.81 | -0.71% | 34,790,887 |
| 2026-02-12 | 17.15 | 17.18 | 16.90 | 16.93 | -1.46% | 43,579,805 |
| 2026-02-11 | 17.22 | 17.27 | 17.13 | 17.18 | -0.35% | 29,371,289 |
| 2026-02-10 | 17.17 | 17.30 | 17.10 | 17.24 | +0.41% | 38,530,926 |
| 2026-02-09 | 17.00 | 17.25 | 16.93 | 17.17 | +1.78% | 44,351,727 |
| 2026-02-06 | 16.90 | 16.98 | 16.83 | 16.87 | -0.76% | 32,164,092 |
| 2026-02-05 | 16.85 | 17.08 | 16.81 | 17.00 | +0.77% | 46,432,805 |
| 2026-02-04 | 16.65 | 16.91 | 16.61 | 16.87 | +1.08% | 52,235,391 |
| 2026-02-03 | 16.95 | 16.99 | 16.57 | 16.69 | -0.95% | 61,967,941 |
| 2026-02-02 | 17.07 | 17.34 | 16.83 | 16.85 | -1.52% | 63,920,727 |
| 2026-01-30 | 17.20 | 17.35 | 16.94 | 17.11 | -0.93% | 62,786,520 |
| 2026-01-29 | 17.09 | 17.32 | 16.82 | 17.27 | +0.94% | 84,241,172 |
| 2026-01-28 | 16.99 | 17.34 | 16.96 | 17.11 | +1.06% | 104,132,062 |
| 2026-01-27 | 17.00 | 17.15 | 16.86 | 16.93 | -0.65% | 63,834,727 |
| 2026-01-26 | 16.71 | 17.12 | 16.71 | 17.04 | +1.91% | 94,651,852 |
| 2026-01-23 | 16.86 | 16.87 | 16.70 | 16.72 | -0.48% | 49,738,863 |
| 2026-01-22 | 16.76 | 16.96 | 16.75 | 16.80 | +0.30% | 37,149,812 |
| 2026-01-21 | 16.85 | 16.89 | 16.72 | 16.75 | -0.95% | 40,483,359 |
| 2026-01-20 | 16.76 | 16.94 | 16.75 | 16.91 | +0.77% | 38,535,496 |
| 2026-01-19 | 16.83 | 16.88 | 16.70 | 16.78 | -0.24% | 39,552,316 |
| 2026-01-16 | 17.11 | 17.14 | 16.80 | 16.82 | -1.18% | 52,607,512 |
| 2026-01-15 | 17.20 | 17.33 | 16.96 | 17.02 | -1.56% | 58,516,434 |
| 2026-01-14 | 17.29 | 17.69 | 17.21 | 17.29 | -0.17% | 104,241,820 |
| 2026-01-13 | 17.41 | 17.67 | 17.26 | 17.32 | -0.17% | 66,053,461 |
| 2026-01-12 | 17.25 | 17.38 | 17.12 | 17.35 | +0.75% | 68,409,000 |
| 2026-01-09 | 17.14 | 17.27 | 17.10 | 17.22 | +0.47% | 61,551,938 |
| 2026-01-08 | 17.41 | 17.45 | 17.08 | 17.14 | -2.17% | 61,585,848 |
| 2026-01-07 | 17.80 | 17.84 | 17.39 | 17.52 | -1.41% | 77,067,609 |
| 2026-01-06 | 17.02 | 17.81 | 16.98 | 17.77 | +4.35% | 141,284,406 |
| 2026-01-05 | 16.68 | 17.06 | 16.67 | 17.03 | +2.34% | 87,228,578 |
| 2025-12-31 | 16.72 | 16.86 | 16.64 | 16.64 | -0.36% | 34,242,422 |
| 2025-12-30 | 16.69 | 16.79 | 16.65 | 16.70 | -0.24% | 25,966,676 |
| 2025-12-29 | 16.73 | 16.83 | 16.65 | 16.74 | +0.00% | 30,861,969 |
| 2025-12-26 | 16.75 | 16.95 | 16.73 | 16.74 | -0.12% | 57,996,102 |
| 2025-12-25 | 16.71 | 16.84 | 16.68 | 16.76 | +0.42% | 31,400,016 |
| 2025-12-24 | 16.73 | 16.79 | 16.65 | 16.69 | +0.00% | 28,463,496 |
| 2025-12-23 | 16.78 | 16.82 | 16.68 | 16.69 | -0.36% | 20,066,881 |
| 2025-12-22 | 16.82 | 16.82 | 16.72 | 16.75 | -0.42% | 25,603,551 |
| 2025-12-19 | 16.80 | 16.95 | 16.74 | 16.82 | +0.12% | 27,091,342 |
| 2025-12-18 | 16.82 | 16.88 | 16.67 | 16.80 | -0.59% | 34,059,098 |
| 2025-12-17 | 16.60 | 17.00 | 16.60 | 16.90 | +1.62% | 48,809,094 |
| 2025-12-16 | 16.61 | 16.75 | 16.58 | 16.63 | -0.18% | 29,935,377 |
| 2025-12-15 | 16.39 | 16.87 | 16.36 | 16.66 | +1.03% | 41,872,008 |
| 2025-12-12 | 16.35 | 16.55 | 16.29 | 16.49 | +0.86% | 35,859,953 |
| 2025-12-11 | 16.66 | 16.66 | 16.34 | 16.35 | -1.98% | 34,510,797 |
| 2025-12-10 | 16.58 | 16.69 | 16.46 | 16.68 | +0.30% | 29,381,035 |
| 2025-12-09 | 16.78 | 16.81 | 16.58 | 16.63 | -1.13% | 36,239,648 |
| 2025-12-08 | 16.79 | 17.07 | 16.76 | 16.82 | +1.82% | 86,093,297 |
| 2025-12-05 | 16.27 | 16.64 | 16.22 | 16.52 | +1.54% | 47,600,969 |
| 2025-12-04 | 16.22 | 16.30 | 16.18 | 16.27 | +0.31% | 16,697,627 |
| 2025-12-03 | 16.33 | 16.37 | 16.20 | 16.22 | -0.43% | 23,148,303 |
| 2025-12-02 | 16.39 | 16.40 | 16.27 | 16.29 | -0.67% | 18,514,461 |
| 2025-12-01 | 16.25 | 16.40 | 16.24 | 16.40 | +0.68% | 27,993,111 |
| 2025-11-28 | 16.25 | 16.31 | 16.22 | 16.29 | +0.06% | 23,013,805 |
| 2025-11-27 | 16.32 | 16.39 | 16.25 | 16.28 | -0.18% | 22,207,314 |
| 2025-11-26 | 16.37 | 16.42 | 16.31 | 16.31 | -0.49% | 20,280,797 |
| 2025-11-25 | 16.35 | 16.48 | 16.34 | 16.39 | +0.18% | 30,599,340 |
| 2025-11-24 | 16.30 | 16.38 | 16.20 | 16.36 | +0.80% | 26,978,514 |
| 2025-11-21 | 16.63 | 16.68 | 16.22 | 16.23 | -2.99% | 57,929,094 |
| 2025-11-20 | 16.97 | 17.04 | 16.72 | 16.73 | -0.18% | 48,270,109 |
| 2025-11-19 | 16.73 | 16.81 | 16.68 | 16.76 | +0.18% | 27,643,080 |
| 2025-11-18 | 16.80 | 16.91 | 16.72 | 16.73 | -0.42% | 41,271,164 |
| 2025-11-17 | 16.97 | 17.00 | 16.78 | 16.80 | -1.00% | 46,717,559 |
| 2025-11-14 | 17.12 | 17.17 | 16.97 | 16.97 | -1.28% | 42,595,832 |
| 2025-11-13 | 17.15 | 17.23 | 17.08 | 17.19 | +0.29% | 50,167,523 |
| 2025-11-12 | 17.30 | 17.30 | 17.06 | 17.14 | -0.75% | 43,783,828 |
| 2025-11-11 | 17.41 | 17.45 | 17.24 | 17.27 | -0.75% | 42,321,543 |
| 2025-11-10 | 17.27 | 17.48 | 17.24 | 17.40 | +0.87% | 60,630,707 |
| 2025-11-07 | 17.33 | 17.34 | 17.25 | 17.25 | -0.52% | 35,752,141 |
| 2025-11-06 | 17.28 | 17.51 | 17.26 | 17.34 | +0.52% | 59,251,879 |
| 2025-11-05 | 17.22 | 17.31 | 17.17 | 17.25 | -0.40% | 31,266,645 |
| 2025-11-04 | 17.39 | 17.41 | 17.25 | 17.32 | -0.40% | 37,393,273 |
| 2025-11-03 | 17.33 | 17.40 | 17.19 | 17.39 | +0.35% | 42,854,812 |
| 2025-10-31 | 17.51 | 17.58 | 17.30 | 17.33 | -0.57% | 61,165,391 |
| 2025-10-30 | 17.63 | 17.69 | 17.43 | 17.43 | -1.30% | 66,599,062 |
| 2025-10-29 | 17.34 | 17.74 | 17.30 | 17.66 | +1.79% | 93,155,516 |
| 2025-10-28 | 17.39 | 17.44 | 17.26 | 17.35 | -0.34% | 59,087,590 |
| 2025-10-27 | 17.20 | 17.52 | 17.13 | 17.41 | +1.99% | 127,976,172 |
| 2025-10-24 | 16.95 | 17.09 | 16.94 | 17.07 | +0.71% | 53,673,453 |
| 2025-10-23 | 16.88 | 16.98 | 16.71 | 16.95 | +0.47% | 42,990,785 |
| 2025-10-22 | 16.98 | 16.99 | 16.82 | 16.87 | -0.94% | 51,967,316 |
| 2025-10-21 | 17.01 | 17.28 | 17.00 | 17.03 | +0.18% | 95,028,578 |
| 2025-10-20 | 17.13 | 17.15 | 16.94 | 17.00 | +0.06% | 51,359,059 |
| 2025-10-17 | 17.28 | 17.45 | 16.98 | 16.99 | -1.96% | 75,110,320 |
| 2025-10-16 | 17.28 | 17.45 | 17.21 | 17.33 | -0.06% | 66,916,117 |
| 2025-10-15 | 17.20 | 17.40 | 17.05 | 17.34 | +0.81% | 81,646,094 |
| 2025-10-14 | 17.08 | 17.46 | 17.07 | 17.20 | +0.70% | 105,893,031 |
| 2025-10-13 | 16.90 | 17.12 | 16.88 | 17.08 | -1.04% | 96,280,523 |
| 2025-10-10 | 17.01 | 17.64 | 17.00 | 17.26 | +1.05% | 159,089,859 |
| 2025-10-09 | 17.08 | 17.16 | 16.86 | 17.08 | -0.18% | 119,332,562 |
| 2025-09-30 | 17.27 | 17.75 | 17.05 | 17.11 | -0.93% | 235,970,297 |
| 2025-09-29 | 17.00 | 17.95 | 16.94 | 17.27 | +1.65% | 218,363,172 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+15.58%). Peor mes: Jul (-10.40%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de China Merchants Securities Co Ltd (600999.SHG)?
16.59 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 600999.SHG?
Máximo de 23.21 y mínimo de 14.93 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de China Merchants Securities Co Ltd?
Históricamente, el mes más fuerte de 600999.SHG ha sido Jun (media +15.58%) y el más débil Jul (media -10.40%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.