Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
25.90
+1.75 (7.25%)
Apr 10, 2026, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.0126.5025.0125.9025.907.25%425,932,800
Apr 9, 202624.4824.4824.1024.1524.15-2.23%98,740,790
Apr 8, 202624.4524.7724.3324.7024.703.26%152,745,900
Apr 7, 202623.9924.0823.7723.9223.92-0.25%71,443,580
Apr 3, 202624.2224.2623.9523.9823.98-0.62%71,023,350
Apr 2, 202624.4724.4724.0824.1324.13-1.55%78,873,570
Apr 1, 202624.4324.6024.2524.5124.511.96%117,145,939
Mar 31, 202624.1024.4424.0324.0424.04-0.25%102,248,500
Mar 30, 202623.9924.1723.8824.1024.10-0.66%90,949,310
Mar 27, 202624.0524.3724.0124.2624.260.54%94,772,015
Mar 26, 202624.5824.6224.0524.1324.13-2.15%113,838,900
Mar 25, 202624.4024.8524.3624.6624.661.23%113,477,200
Mar 24, 202624.5024.6124.0824.3624.360.29%127,910,100
Mar 23, 202625.0025.0024.0924.2924.29-3.99%199,265,600
Mar 20, 202625.6225.7125.3025.3025.30-1.21%100,896,200
Mar 19, 202625.7525.8425.5025.6125.61-1.39%107,159,400
Mar 18, 202625.9026.0225.7525.9725.970.23%85,965,852
Mar 17, 202625.5026.5525.5025.9125.911.61%221,171,700
Mar 16, 202625.6625.6925.3625.5025.50-0.97%115,669,803
Mar 13, 202625.7325.9525.6625.7525.75-0.69%80,647,740
Mar 12, 202626.0026.0825.8025.9325.93-0.65%91,861,750
Mar 11, 202626.1426.2025.9426.1026.10-0.11%88,402,590
Mar 10, 202626.1026.2726.0026.1326.130.97%90,837,750
Mar 9, 202626.0126.0125.6325.8825.88-2.08%126,946,500
Mar 6, 202626.1826.5826.1126.4326.430.84%77,673,330
Mar 5, 202626.3326.4426.1026.2126.210.27%81,899,050
Mar 4, 202626.6026.6526.0526.1426.14-2.46%150,080,100
Mar 3, 202627.0627.3826.7526.8026.80-1.00%160,721,100
Mar 2, 202627.1127.2026.8627.0727.07-1.10%130,969,300
Feb 27, 202627.3627.4927.1827.3727.37-0.04%87,758,750
Feb 26, 202627.7527.7827.3327.3827.38-1.30%132,628,800
Feb 25, 202627.6427.8927.6127.7427.740.40%101,623,000
Feb 24, 202627.7627.8027.6127.6327.630.04%84,792,805
Feb 13, 202627.8728.0027.6227.6227.62-0.90%109,046,500
Feb 12, 202628.0328.0327.7727.8727.87-0.61%95,785,410
Feb 11, 202628.1128.1527.9528.0428.04-0.18%83,665,980
Feb 10, 202628.0628.1827.9828.0928.090.11%75,629,800
Feb 9, 202628.0128.1027.8828.0628.06-0.36%97,053,430
Feb 6, 202628.2028.3628.1028.1627.87-0.46%107,402,600
Feb 5, 202628.2928.4928.1328.2928.00-0.32%115,684,100
Feb 4, 202627.8528.3927.8428.3828.091.47%157,219,200
Feb 3, 202628.0728.1027.7127.9727.680.39%132,291,700
Feb 2, 202628.0928.6027.8327.8627.57-0.78%181,833,600
Jan 30, 202628.5028.5228.0828.0827.79-1.68%190,709,500
Jan 29, 202627.9028.5827.7028.5628.272.22%297,781,100
Jan 28, 202627.8928.1827.7727.9427.650.29%171,879,300
Jan 27, 202628.0928.1427.8027.8627.57-0.75%141,523,800
Jan 26, 202627.7728.4427.7128.0727.781.08%263,751,100
Jan 23, 202628.0028.0627.7027.7727.48-0.54%188,106,100
Jan 22, 202627.9028.2227.8227.9227.63-0.07%172,592,400