China Merchants Securities
招商证券 SH600999 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
17.07
+0.13
(+0.77%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.01
High
17.09
Low
16.93
Prev close
16.94
Amplitude
0.94%
Volume
19.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.24
MA10
17.43
MA20
17.61
MA60
18.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.01 | 17.09 | 16.93 | 17.07 | 19M |
| 2 | 2026-09-29 | 16.93 | 17.01 | 16.88 | 16.94 | 23M |
| 3 | 2026-09-28 | 17.40 | 17.44 | 16.91 | 16.92 | 40M |
| 4 | 2026-09-24 | 17.81 | 17.82 | 17.35 | 17.44 | 31M |
| 5 | 2026-09-23 | 18.00 | 18.12 | 17.81 | 17.83 | 24M |
| 6 | 2026-09-22 | 17.94 | 18.10 | 17.83 | 18.01 | 39M |
| 7 | 2026-09-21 | 17.60 | 17.94 | 17.58 | 17.91 | 43M |
| 8 | 2026-09-18 | 17.30 | 17.65 | 17.30 | 17.59 | 40M |
| 9 | 2026-09-17 | 17.23 | 17.37 | 17.18 | 17.26 | 34M |
| 10 | 2026-09-16 | 17.20 | 17.39 | 17.02 | 17.32 | 32M |
| 11 | 2026-09-15 | 17.27 | 17.33 | 17.16 | 17.22 | 26M |
| 12 | 2026-09-14 | 17.20 | 17.30 | 17.15 | 17.20 | 34M |
52W
Data range
14.31
33.3%
22.59
High/low over the last 250 trading days, and where the price sits.
← Stocks