CITIC Securities Company Limited (SHA:600030)
China · Delayed Price · Currency is CNY 28.64
-0.44 (-1.51%)
Nov 14, 2025, 3:00 PM CST
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 28.95 | 28.96 | 28.62 | 28.64 | 28.64 | -1.51% | 120,170,706 |
| Nov 13, 2025 | 28.88 | 29.12 | 28.86 | 29.08 | 29.08 | 0.62% | 117,874,907 |
| Nov 12, 2025 | 29.07 | 29.11 | 28.81 | 28.90 | 28.90 | -0.55% | 108,630,812 |
| Nov 11, 2025 | 29.34 | 29.40 | 29.00 | 29.06 | 29.06 | -0.82% | 104,299,540 |
| Nov 10, 2025 | 29.00 | 29.46 | 28.96 | 29.30 | 29.30 | 1.03% | 162,194,018 |
| Nov 7, 2025 | 29.09 | 29.12 | 28.95 | 29.00 | 29.00 | -0.65% | 96,072,134 |
| Nov 6, 2025 | 29.12 | 29.43 | 29.10 | 29.19 | 29.19 | 0.45% | 162,561,807 |
| Nov 5, 2025 | 28.93 | 29.17 | 28.92 | 29.06 | 29.06 | -0.07% | 94,055,879 |
| Nov 4, 2025 | 29.18 | 29.25 | 28.96 | 29.08 | 29.08 | -0.48% | 119,758,945 |
| Nov 3, 2025 | 29.35 | 29.38 | 28.93 | 29.22 | 29.22 | -0.54% | 139,351,693 |
| Oct 31, 2025 | 29.72 | 29.87 | 29.37 | 29.38 | 29.38 | -1.01% | 167,153,229 |
| Oct 30, 2025 | 30.19 | 30.23 | 29.62 | 29.68 | 29.68 | -2.05% | 245,220,842 |
| Oct 29, 2025 | 29.95 | 30.46 | 29.85 | 30.30 | 30.30 | 1.00% | 313,670,200 |
| Oct 28, 2025 | 29.98 | 30.34 | 29.80 | 30.00 | 30.00 | 0.03% | 226,331,603 |
| Oct 27, 2025 | 30.25 | 30.63 | 29.83 | 29.99 | 29.99 | 0.40% | 461,214,211 |
| Oct 24, 2025 | 29.55 | 30.06 | 29.50 | 29.87 | 29.87 | 1.19% | 299,094,343 |
| Oct 23, 2025 | 29.20 | 29.58 | 28.85 | 29.52 | 29.52 | 1.13% | 140,360,535 |
| Oct 22, 2025 | 29.22 | 29.23 | 29.02 | 29.19 | 29.19 | -0.58% | 122,694,826 |
| Oct 21, 2025 | 29.31 | 30.11 | 29.21 | 29.36 | 29.36 | 0.44% | 306,867,820 |
| Oct 20, 2025 | 29.40 | 29.54 | 29.12 | 29.23 | 29.23 | 0.48% | 122,730,684 |
| Oct 17, 2025 | 29.66 | 29.93 | 29.05 | 29.09 | 29.09 | -1.89% | 173,989,890 |
| Oct 16, 2025 | 29.60 | 29.98 | 29.50 | 29.65 | 29.65 | -0.13% | 159,731,518 |
| Oct 15, 2025 | 29.14 | 29.73 | 29.06 | 29.69 | 29.69 | 2.27% | 196,485,192 |
| Oct 14, 2025 | 29.20 | 29.71 | 28.93 | 29.03 | 29.03 | -0.58% | 195,512,452 |
| Oct 13, 2025 | 28.90 | 29.49 | 28.81 | 29.20 | 29.20 | -1.62% | 211,049,326 |
| Oct 10, 2025 | 29.64 | 30.27 | 29.54 | 29.68 | 29.68 | 0.10% | 267,585,628 |
| Oct 9, 2025 | 29.60 | 30.25 | 29.35 | 29.65 | 29.65 | -0.84% | 380,798,470 |
| Sep 30, 2025 | 30.28 | 30.60 | 29.74 | 29.90 | 29.90 | -1.68% | 295,038,800 |
| Sep 29, 2025 | 28.72 | 31.49 | 28.62 | 30.41 | 30.41 | 5.88% | 593,771,450 |
| Sep 26, 2025 | 28.67 | 28.99 | 28.51 | 28.72 | 28.72 | 0.03% | 126,643,060 |
| Sep 25, 2025 | 28.63 | 28.84 | 28.55 | 28.71 | 28.71 | 0.07% | 132,806,322 |
| Sep 24, 2025 | 28.35 | 28.87 | 28.34 | 28.69 | 28.69 | 0.67% | 155,819,804 |
| Sep 23, 2025 | 28.63 | 28.81 | 28.25 | 28.50 | 28.50 | -0.97% | 149,735,724 |
| Sep 22, 2025 | 28.45 | 28.88 | 28.36 | 28.78 | 28.78 | 1.66% | 155,923,418 |
| Sep 19, 2025 | 28.25 | 28.60 | 28.14 | 28.31 | 28.31 | -0.14% | 166,230,032 |
| Sep 18, 2025 | 29.01 | 29.19 | 28.15 | 28.35 | 28.35 | -2.21% | 372,997,884 |
| Sep 17, 2025 | 29.29 | 29.51 | 28.96 | 28.99 | 28.99 | -0.99% | 302,415,262 |
| Sep 16, 2025 | 29.60 | 29.86 | 29.21 | 29.28 | 29.28 | -1.05% | 208,344,421 |
| Sep 15, 2025 | 29.86 | 30.15 | 29.42 | 29.59 | 29.59 | -0.64% | 172,454,102 |
| Sep 12, 2025 | 30.36 | 30.43 | 29.70 | 29.78 | 29.78 | -1.81% | 147,984,324 |
| Sep 11, 2025 | 29.39 | 30.33 | 29.30 | 30.33 | 30.33 | 2.88% | 186,399,077 |
| Sep 10, 2025 | 29.57 | 29.69 | 29.34 | 29.48 | 29.48 | -0.14% | 88,404,843 |
| Sep 9, 2025 | 29.45 | 29.74 | 29.38 | 29.52 | 29.52 | 0.24% | 117,928,405 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.35 | 29.45 | 29.45 | -1.27% | 155,119,817 |
| Sep 5, 2025 | 29.57 | 29.85 | 29.33 | 29.83 | 29.83 | 0.91% | 133,373,060 |
| Sep 4, 2025 | 29.76 | 29.91 | 29.20 | 29.56 | 29.56 | -0.77% | 181,580,653 |
| Sep 3, 2025 | 30.97 | 31.07 | 29.52 | 29.79 | 29.79 | -3.22% | 188,476,082 |
| Sep 2, 2025 | 31.20 | 31.33 | 30.66 | 30.78 | 30.78 | -1.25% | 170,084,591 |
| Sep 1, 2025 | 31.49 | 31.55 | 30.90 | 31.17 | 31.17 | -0.98% | 170,874,307 |
| Aug 29, 2025 | 31.70 | 32.08 | 31.35 | 31.48 | 31.48 | -0.06% | 248,687,107 |