CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.20	28.36	28.10	28.16	28.16	-0.46%	107,402,600
Feb 5, 2026	28.29	28.49	28.13	28.29	28.29	-0.32%	115,684,100
Feb 4, 2026	27.85	28.39	27.84	28.38	28.38	1.47%	157,219,200
Feb 3, 2026	28.07	28.10	27.71	27.97	27.97	0.39%	132,291,700
Feb 2, 2026	28.09	28.60	27.83	27.86	27.86	-0.78%	181,833,600
Jan 30, 2026	28.50	28.52	28.08	28.08	28.08	-1.68%	190,709,500
Jan 29, 2026	27.90	28.58	27.70	28.56	28.56	2.22%	297,781,100
Jan 28, 2026	27.89	28.18	27.77	27.94	27.94	0.29%	171,879,300
Jan 27, 2026	28.09	28.14	27.80	27.86	27.86	-0.75%	141,523,800
Jan 26, 2026	27.77	28.44	27.71	28.07	28.07	1.08%	263,751,164
Jan 23, 2026	28.00	28.06	27.70	27.77	27.77	-0.54%	188,106,100
Jan 22, 2026	27.90	28.22	27.82	27.92	27.92	-0.07%	172,592,400
Jan 21, 2026	28.03	28.11	27.79	27.94	27.94	-0.39%	141,050,100
Jan 20, 2026	27.93	28.15	27.91	28.05	28.05	0.50%	138,513,300
Jan 19, 2026	27.74	27.97	27.70	27.91	27.91	-0.61%	159,433,700
Jan 16, 2026	28.50	28.57	27.99	28.08	28.08	-0.71%	209,581,279
Jan 15, 2026	28.38	28.80	28.23	28.28	28.28	0.18%	207,814,100
Jan 14, 2026	28.49	29.13	28.15	28.23	28.23	-1.12%	321,882,300
Jan 13, 2026	28.85	29.15	28.48	28.55	28.55	-0.80%	215,969,100
Jan 12, 2026	28.57	28.85	28.41	28.78	28.78	0.74%	217,308,300
Jan 9, 2026	28.54	28.67	28.35	28.57	28.57	0.11%	232,677,161
Jan 8, 2026	29.29	29.29	28.45	28.54	28.54	-3.25%	315,027,225
Jan 7, 2026	30.21	30.21	29.40	29.50	29.50	-2.29%	229,502,122
Jan 6, 2026	29.36	30.25	29.33	30.19	30.19	2.93%	334,935,700
Jan 5, 2026	28.83	29.36	28.80	29.33	29.33	2.16%	185,177,000
Dec 31, 2025	28.80	29.07	28.68	28.71	28.71	-0.42%	85,634,750
Dec 30, 2025	28.86	29.02	28.75	28.83	28.83	-0.38%	85,434,790
Dec 29, 2025	29.03	29.14	28.86	28.94	28.94	-0.55%	90,671,097
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