CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.16	29.86	28.74	29.12	29.12	-0.14%	8,690,436
Feb 12, 2026	29.10	29.32	28.66	29.16	29.16	-0.41%	7,590,865
Feb 11, 2026	29.38	29.76	29.16	29.28	29.28	-0.34%	4,121,311
Feb 10, 2026	28.88	29.76	28.88	29.38	29.38	1.73%	6,848,199
Feb 9, 2026	29.06	29.36	28.84	28.88	28.88	0.91%	5,876,415
Feb 6, 2026	29.10	29.22	28.60	28.62	28.62	-2.52%	4,972,435
Feb 5, 2026	29.30	29.42	28.60	29.36	29.36	0.27%	6,819,724
Feb 4, 2026	29.00	29.72	28.74	29.28	29.28	0.97%	7,372,307
Feb 3, 2026	28.96	29.36	28.22	29.00	29.00	0.14%	10,645,318
Feb 2, 2026	29.00	29.76	28.56	28.96	28.96	-0.96%	11,603,610
Jan 30, 2026	29.82	30.26	29.16	29.24	29.24	-1.95%	11,095,850
Jan 29, 2026	29.12	30.00	28.70	29.82	29.82	2.83%	18,671,770
Jan 28, 2026	28.92	29.14	28.56	29.00	29.00	0.28%	10,775,090
Jan 27, 2026	28.72	28.94	28.38	28.92	28.92	0.42%	9,552,556
Jan 26, 2026	28.42	29.18	28.10	28.80	28.80	1.34%	13,070,950
Jan 23, 2026	28.50	28.66	28.08	28.42	28.42	1.43%	14,295,950
Jan 22, 2026	28.08	28.32	27.90	28.02	28.02	-0.21%	7,568,083
Jan 21, 2026	27.92	28.38	27.76	28.08	28.08	0.57%	10,618,580
Jan 20, 2026	27.76	28.10	27.38	27.92	27.92	0.50%	10,190,740
Jan 19, 2026	28.00	28.20	27.42	27.78	27.78	-1.56%	12,938,363
Jan 16, 2026	29.00	29.10	27.94	28.22	28.22	-1.33%	11,087,875
Jan 15, 2026	29.18	29.26	28.12	28.60	28.60	-0.83%	13,262,311
Jan 14, 2026	28.94	29.78	28.70	28.84	28.84	-0.35%	16,161,270
Jan 13, 2026	29.52	29.80	28.84	28.94	28.94	-0.82%	9,872,383
Jan 12, 2026	29.16	29.22	28.46	29.18	29.18	-	10,604,170
Jan 9, 2026	29.02	29.48	28.62	29.18	29.18	0.27%	10,779,390
Jan 8, 2026	29.90	30.08	28.60	29.10	29.10	-3.45%	17,054,150
Jan 7, 2026	30.44	30.76	29.90	30.14	30.14	-0.99%	24,676,044
Jan 6, 2026	28.54	30.80	28.54	30.44	30.44	6.58%	39,174,850
Jan 5, 2026	27.90	29.00	27.70	28.56	28.56	0.14%	15,554,300
Jan 2, 2026	27.46	28.64	27.22	28.52	28.52	4.09%	5,045,620
Dec 31, 2025	27.78	28.04	27.34	27.40	27.40	-0.29%	3,226,650
Dec 30, 2025	27.96	27.96	27.28	27.48	27.48	-0.94%	4,952,969
Dec 29, 2025	27.76	28.50	27.70	27.74	27.74	-0.14%	13,819,620
Dec 24, 2025	27.62	27.94	27.62	27.78	27.46	-0.22%	2,617,257
Dec 23, 2025	28.00	28.28	27.70	27.84	27.52	-0.57%	3,950,428
Dec 22, 2025	28.12	28.40	27.78	28.00	27.68	-0.43%	6,505,041
Dec 19, 2025	28.08	28.40	27.80	28.12	27.80	0.72%	9,555,452
Dec 18, 2025	28.00	28.08	27.50	27.92	27.60	-0.21%	13,747,940
Dec 17, 2025	27.04	28.36	26.70	27.98	27.66	3.40%	16,358,250
Dec 16, 2025	27.48	27.84	26.86	27.06	26.75	-1.53%	17,676,500
Dec 15, 2025	27.90	28.32	27.30	27.48	27.16	-2.28%	18,580,530
Dec 12, 2025	26.78	28.12	26.68	28.12	27.80	5.00%	22,634,390
Dec 11, 2025	27.20	27.20	26.66	26.78	26.47	-0.59%	7,244,755
Dec 10, 2025	27.12	27.50	26.70	26.94	26.63	-0.66%	10,454,090
Dec 9, 2025	27.68	27.72	27.04	27.12	26.81	-1.74%	8,213,954
Dec 8, 2025	27.86	28.74	27.18	27.60	27.28	1.69%	36,835,280
Dec 5, 2025	26.52	27.50	26.36	27.14	26.83	2.26%	10,260,550
Dec 4, 2025	26.70	26.70	26.12	26.54	26.23	0.23%	6,508,362
Dec 3, 2025	27.00	27.36	26.40	26.48	26.18	-1.27%	5,095,412