CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	28.96	29.40	28.90	29.10	29.10	0.48%	141,352,500
Dec 25, 2025	28.75	29.02	28.70	28.96	28.96	0.77%	104,494,700
Dec 24, 2025	28.61	28.83	28.55	28.74	28.74	0.38%	78,951,920
Dec 23, 2025	28.68	28.88	28.59	28.63	28.63	-0.07%	94,064,650
Dec 22, 2025	28.62	28.79	28.60	28.65	28.65	-0.10%	75,331,310
Dec 19, 2025	28.58	28.94	28.47	28.68	28.68	0.53%	98,348,150
Dec 18, 2025	28.90	28.90	28.47	28.53	28.53	-1.52%	113,593,800
Dec 17, 2025	28.48	29.15	28.40	28.97	28.97	1.72%	161,703,772
Dec 16, 2025	28.44	28.79	28.28	28.48	28.48	-0.25%	100,161,600
Dec 15, 2025	28.26	28.94	28.18	28.55	28.55	0.49%	119,324,100
Dec 12, 2025	28.26	28.56	28.08	28.41	28.41	0.42%	106,756,900
Dec 11, 2025	28.55	28.58	28.15	28.29	28.29	-0.81%	74,225,020
Dec 10, 2025	28.42	28.57	28.16	28.52	28.52	-0.04%	99,289,687
Dec 9, 2025	28.52	28.83	28.38	28.53	28.53	-0.59%	130,128,500
Dec 8, 2025	28.38	29.06	28.38	28.70	28.70	3.02%	314,621,670
Dec 5, 2025	27.20	28.09	27.16	27.86	27.86	2.43%	163,790,500
Dec 4, 2025	27.14	27.38	27.02	27.20	27.20	0.18%	69,237,550
Dec 3, 2025	27.45	27.57	27.03	27.15	27.15	-0.80%	78,110,536
Dec 2, 2025	27.66	27.69	27.35	27.37	27.37	-1.08%	65,292,150
Dec 1, 2025	27.50	27.73	27.48	27.67	27.67	0.29%	70,798,730
Nov 28, 2025	27.61	27.64	27.41	27.59	27.59	0.04%	74,659,820
Nov 27, 2025	27.53	27.81	27.52	27.58	27.58	-0.07%	64,864,740
Nov 26, 2025	27.52	27.72	27.44	27.60	27.60	0.47%	68,169,450
Nov 25, 2025	27.47	27.65	27.40	27.47	27.47	0.29%	80,225,900
Nov 24, 2025	27.40	27.50	27.26	27.39	27.39	0.33%	89,138,870
Nov 21, 2025	28.01	28.25	27.30	27.30	27.30	-3.53%	169,503,900
Nov 20, 2025	28.85	28.94	28.28	28.30	28.30	-	152,864,200
Nov 19, 2025	28.22	28.42	28.20	28.30	28.30	0.28%	84,481,270
Nov 18, 2025	28.27	28.43	28.17	28.22	28.22	-0.25%	91,515,380
Nov 17, 2025	28.61	28.61	28.26	28.29	28.29	-1.22%	107,770,900
Nov 14, 2025	28.95	28.96	28.62	28.64	28.64	-1.51%	120,170,700
Nov 13, 2025	28.88	29.12	28.86	29.08	29.08	0.62%	117,874,900
Nov 12, 2025	29.07	29.11	28.81	28.90	28.90	-0.55%	108,630,800
Nov 11, 2025	29.34	29.40	29.00	29.06	29.06	-0.82%	104,299,500
Nov 10, 2025	29.00	29.46	28.96	29.30	29.30	1.03%	162,194,000
Nov 7, 2025	29.09	29.12	28.95	29.00	29.00	-0.65%	96,072,130
Nov 6, 2025	29.12	29.43	29.10	29.19	29.19	0.45%	162,561,800
Nov 5, 2025	28.93	29.17	28.92	29.06	29.06	-0.07%	94,055,870
Nov 4, 2025	29.18	29.25	28.96	29.08	29.08	-0.48%	119,758,900
Nov 3, 2025	29.35	29.38	28.93	29.22	29.22	-0.54%	139,351,600
Oct 31, 2025	29.72	29.87	29.37	29.38	29.38	-1.01%	167,153,200
Oct 30, 2025	30.19	30.23	29.62	29.68	29.68	-2.05%	245,220,800
Oct 29, 2025	29.95	30.46	29.85	30.30	30.30	1.00%	313,670,100
Oct 28, 2025	29.98	30.34	29.80	30.00	30.00	0.03%	226,331,600
Oct 27, 2025	30.25	30.63	29.83	29.99	29.99	0.40%	461,214,200
Oct 24, 2025	29.55	30.06	29.50	29.87	29.87	1.19%	299,094,300
Oct 23, 2025	29.20	29.58	28.85	29.52	29.52	1.13%	140,360,500
Oct 22, 2025	29.22	29.23	29.02	29.19	29.19	-0.58%	122,694,800
Oct 21, 2025	29.31	30.11	29.21	29.36	29.36	0.44%	306,867,800
Oct 20, 2025	29.40	29.54	29.12	29.23	29.23	0.48%	122,730,600