CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	28.86	29.38	28.76	28.94	-	0.28%	33,990,975
Sep 9, 2025	28.06	29.08	27.82	28.86	28.86	3.37%	31,903,475
Sep 8, 2025	28.34	28.34	27.62	27.92	27.92	-0.64%	11,777,569
Sep 5, 2025	27.74	28.18	27.34	28.10	28.10	2.03%	13,911,967
Sep 4, 2025	28.10	28.10	27.06	27.54	27.54	-0.43%	15,812,024
Sep 3, 2025	28.58	28.80	27.50	27.66	27.66	-2.88%	14,775,635
Sep 2, 2025	28.88	28.88	27.92	28.48	28.48	-0.70%	18,225,407
Sep 1, 2025	28.96	29.04	28.18	28.68	28.68	0.21%	21,810,657
Aug 29, 2025	29.86	30.16	28.50	28.62	28.62	-2.52%	25,594,661
Aug 28, 2025	28.98	29.80	28.68	29.36	29.36	1.38%	18,537,687
Aug 27, 2025	30.20	30.44	28.74	28.96	28.96	-4.11%	29,378,227
Aug 26, 2025	30.78	30.96	29.92	30.20	30.20	-2.08%	23,016,798
Aug 25, 2025	31.66	31.94	30.24	30.84	30.84	-0.71%	33,957,089
Aug 22, 2025	31.12	31.50	30.62	31.06	31.06	-	25,620,010
Aug 21, 2025	31.60	31.70	30.58	31.06	31.06	-	20,306,150
Aug 20, 2025	31.30	31.54	30.50	31.06	31.06	-1.71%	20,479,202
Aug 19, 2025	32.38	32.90	31.44	31.60	31.60	-2.47%	21,303,650
Aug 18, 2025	31.54	32.84	30.82	32.40	32.40	3.12%	40,855,795
Aug 15, 2025	29.04	31.48	28.90	31.42	31.42	7.31%	43,637,682
Aug 14, 2025	29.36	29.96	29.02	29.28	29.28	0.76%	21,051,425
Aug 13, 2025	28.50	29.48	28.32	29.06	29.06	2.11%	23,710,388
Aug 12, 2025	28.20	28.70	28.08	28.46	28.46	0.92%	9,729,944
Aug 11, 2025	27.78	28.44	27.42	28.20	28.20	2.69%	11,693,997
Aug 8, 2025	27.78	27.96	27.28	27.46	27.46	-1.08%	10,414,699
Aug 7, 2025	27.96	28.12	27.42	27.76	27.76	0.58%	8,907,149
Aug 6, 2025	27.56	27.86	27.36	27.60	27.60	-0.29%	7,247,265
Aug 5, 2025	27.36	27.78	27.10	27.68	27.68	2.22%	13,737,051
Aug 4, 2025	26.56	27.28	26.52	27.08	27.08	0.86%	14,253,906
Aug 1, 2025	27.30	27.70	26.55	26.85	26.85	-2.72%	21,800,524
Jul 31, 2025	28.30	28.70	27.15	27.60	27.60	-3.66%	36,594,973
Jul 30, 2025	28.75	29.15	28.10	28.65	28.65	-1.38%	29,419,357
Jul 29, 2025	28.60	29.25	28.25	29.05	29.05	-	30,587,872
Jul 28, 2025	29.00	29.95	28.70	29.05	29.05	0.35%	34,305,332
Jul 25, 2025	29.30	29.55	28.60	28.95	28.95	-1.36%	31,560,245
Jul 24, 2025	28.45	29.40	28.40	29.35	29.35	2.44%	34,511,657
Jul 23, 2025	27.70	29.25	27.50	28.65	28.65	3.80%	44,419,997
Jul 22, 2025	27.45	27.70	26.70	27.60	27.60	1.28%	19,135,430
Jul 21, 2025	26.50	27.50	26.30	27.25	27.25	3.81%	29,596,806
Jul 18, 2025	25.65	26.35	25.60	26.25	26.25	2.34%	16,070,520
Jul 17, 2025	25.85	26.10	25.50	25.65	25.65	-0.77%	19,384,943
Jul 16, 2025	26.45	26.45	25.50	25.85	25.85	-1.90%	17,926,088
Jul 15, 2025	27.00	27.20	25.85	26.35	26.35	-1.68%	28,709,073
Jul 14, 2025	26.90	27.15	26.45	26.80	26.80	0.75%	22,845,372
Jul 11, 2025	25.95	27.85	25.90	26.60	26.60	2.31%	54,499,905
Jul 10, 2025	24.75	26.15	24.50	26.00	26.00	5.05%	37,531,895
Jul 9, 2025	25.20	25.30	24.60	24.75	24.75	-1.79%	14,030,605
Jul 8, 2025	24.55	25.45	24.55	25.20	25.20	2.02%	22,339,546
Jul 7, 2025	24.30	24.80	24.15	24.70	24.70	1.44%	15,323,500
Jul 4, 2025	24.00	24.90	23.50	24.35	24.35	1.46%	21,398,075
Jul 3, 2025	23.60	24.15	23.10	24.00	24.00	3.45%	17,736,671