CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	26.80	27.06	26.62	26.82	26.51	0.07%	5,172,386
Dec 1, 2025	26.80	26.90	26.64	26.80	26.49	0.22%	4,471,166
Nov 28, 2025	27.02	27.06	26.58	26.74	26.43	-0.37%	6,008,667
Nov 27, 2025	26.84	27.18	26.72	26.84	26.53	-0.59%	5,500,513
Nov 26, 2025	27.10	27.12	26.82	27.00	26.69	-	6,078,594
Nov 25, 2025	26.94	27.20	26.82	27.00	26.69	0.90%	6,149,323
Nov 24, 2025	26.78	26.90	26.50	26.76	26.45	0.60%	11,550,580
Nov 21, 2025	27.20	27.60	26.52	26.60	26.29	-4.59%	17,116,380
Nov 20, 2025	28.58	28.88	27.64	27.88	27.56	0.72%	14,024,070
Nov 19, 2025	27.64	27.84	27.54	27.68	27.36	-0.36%	6,889,912
Nov 18, 2025	28.10	28.18	27.60	27.78	27.46	-1.14%	6,437,424
Nov 17, 2025	28.06	28.18	27.78	28.10	27.78	-0.43%	10,036,200
Nov 14, 2025	29.34	29.34	28.18	28.22	27.90	-4.79%	15,935,000
Nov 13, 2025	29.42	29.76	29.20	29.64	29.30	0.61%	5,672,841
Nov 12, 2025	29.40	29.76	29.08	29.46	29.12	-0.07%	9,286,630
Nov 11, 2025	30.12	30.16	29.14	29.48	29.14	-1.73%	7,015,975
Nov 10, 2025	29.30	30.08	28.98	30.00	29.65	3.09%	11,406,130
Nov 7, 2025	29.46	29.46	28.90	29.10	28.77	-1.29%	6,292,580