Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
28.88
-0.23 (-0.79%)
Aug 8, 2025, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202529.1029.1128.8228.8828.88-0.79%65,456,137
Aug 7, 202529.2129.4528.9429.1129.11-0.17%88,005,636
Aug 6, 202529.1029.2628.9629.1629.16-0.07%73,924,034
Aug 5, 202528.9629.2828.8829.1829.180.93%91,358,852
Aug 4, 202528.6528.9928.6028.9128.910.56%71,371,756
Aug 1, 202529.0029.2028.7028.7528.75-0.93%96,389,080
Jul 31, 202529.5929.9028.8529.0229.02-2.55%141,339,521
Jul 30, 202529.9030.3329.4529.7829.78-0.57%126,880,860
Jul 29, 202529.8029.9929.4529.9529.95-0.03%122,993,105
Jul 28, 202529.7330.4329.6429.9629.960.88%125,792,547
Jul 25, 202530.0930.2229.6129.7029.70-1.13%121,393,484
Jul 24, 202529.5630.2829.4830.0430.040.87%209,784,096
Jul 23, 202529.0130.0629.0029.7829.782.94%288,781,320
Jul 22, 202528.9029.0828.5428.9328.930.10%112,187,441
Jul 21, 202528.4529.0128.3428.9028.901.98%132,900,464
Jul 18, 202528.3028.4628.1628.3428.340.32%66,669,830
Jul 17, 202528.0728.3828.0128.2528.250.61%63,999,706
Jul 16, 202528.2428.3327.9028.0828.08-0.57%76,152,358
Jul 15, 202528.4528.6228.0828.2428.24-0.60%94,326,837
Jul 14, 202528.7728.8228.3828.4128.41-0.87%100,929,723
Jul 11, 202528.3329.2928.1628.6628.661.52%246,501,548
Jul 10, 202527.7828.4227.7228.2328.231.51%142,197,216
Jul 9, 202528.0228.2627.7627.8127.81-0.75%80,770,210
Jul 8, 202527.7228.0827.7128.0228.020.83%84,580,324
Jul 7, 202527.5327.9127.4927.7927.790.47%57,222,377
Jul 4, 202527.6028.0527.3527.6627.66-0.04%102,139,372
Jul 3, 202527.3927.7527.3627.6727.671.43%72,598,917
Jul 2, 202527.4027.5227.2327.2827.28-0.40%57,525,052
Jul 1, 202527.6327.7827.3127.3927.39-0.83%70,762,348
Jun 30, 202527.6127.8527.3527.6227.620.15%96,862,649
Jun 27, 202527.6528.4627.5027.5827.580.04%177,658,492
Jun 26, 202527.9828.0627.5527.5727.57-1.64%166,940,228
Jun 25, 202526.9428.2026.8528.0328.034.16%285,636,122
Jun 24, 202526.2827.0726.2626.9126.912.59%136,424,965
Jun 23, 202525.7826.3025.7526.2326.231.35%55,235,775
Jun 20, 202525.9126.0525.8825.8825.88-0.12%41,992,436
Jun 19, 202526.3526.4225.8625.9125.91-1.78%65,214,670
Jun 18, 202526.7026.7126.2526.3826.38-1.20%52,304,769
Jun 17, 202526.6726.7226.5226.7026.700.07%51,496,764
Jun 16, 202526.2026.7526.1726.6826.681.44%78,096,124
Jun 13, 202526.3526.4426.1826.3026.30-0.53%73,726,526
Jun 12, 202526.1726.6826.0626.4426.440.23%74,801,514
Jun 11, 202526.0526.7026.0026.3826.381.66%103,266,558
Jun 10, 202526.4326.4925.8225.9525.95-1.82%73,534,370
Jun 9, 202526.0826.5326.0826.4326.431.73%90,876,994
Jun 6, 202526.1826.2825.9525.9825.98-0.76%50,405,365
Jun 5, 202525.9226.2325.8626.1826.181.12%85,204,555
Jun 4, 202525.5826.0525.5625.8925.891.17%63,914,301
Jun 3, 202525.4025.7825.3625.5925.590.27%54,994,639
May 30, 202525.5825.6525.3725.5225.52-0.70%54,977,072