CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
29.52
+0.33 (1.13%)
Oct 23, 2025, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202529.2029.5828.8529.5229.521.13%140,360,535
Oct 22, 202529.2229.2329.0229.1929.19-0.58%122,694,826
Oct 21, 202529.3130.1129.2129.3629.360.44%306,867,820
Oct 20, 202529.4029.5429.1229.2329.230.48%122,730,684
Oct 17, 202529.6629.9329.0529.0929.09-1.89%173,989,890
Oct 16, 202529.6029.9829.5029.6529.65-0.13%159,731,518
Oct 15, 202529.1429.7329.0629.6929.692.27%196,485,192
Oct 14, 202529.2029.7128.9329.0329.03-0.58%195,512,452
Oct 13, 202528.9029.4928.8129.2029.20-1.62%211,049,326
Oct 10, 202529.6430.2729.5429.6829.680.10%267,585,628
Oct 9, 202529.6030.2529.3529.6529.65-0.84%380,798,470
Sep 30, 202530.2830.6029.7429.9029.90-1.68%295,038,800
Sep 29, 202528.7231.4928.6230.4130.415.88%593,771,450
Sep 26, 202528.6728.9928.5128.7228.720.03%126,643,060
Sep 25, 202528.6328.8428.5528.7128.710.07%132,806,322
Sep 24, 202528.3528.8728.3428.6928.690.67%155,819,804
Sep 23, 202528.6328.8128.2528.5028.50-0.97%149,735,724
Sep 22, 202528.4528.8828.3628.7828.781.66%155,923,418
Sep 19, 202528.2528.6028.1428.3128.31-0.14%166,230,032
Sep 18, 202529.0129.1928.1528.3528.35-2.21%372,997,884
Sep 17, 202529.2929.5128.9628.9928.99-0.99%302,415,262
Sep 16, 202529.6029.8629.2129.2829.28-1.05%208,344,421
Sep 15, 202529.8630.1529.4229.5929.59-0.64%172,454,102
Sep 12, 202530.3630.4329.7029.7829.78-1.81%147,984,324
Sep 11, 202529.3930.3329.3030.3330.332.88%186,399,077
Sep 10, 202529.5729.6929.3429.4829.48-0.14%88,404,843
Sep 9, 202529.4529.7429.3829.5229.520.24%117,928,405
Sep 8, 202529.8029.8029.3529.4529.45-1.27%155,119,817
Sep 5, 202529.5729.8529.3329.8329.830.91%133,373,060
Sep 4, 202529.7629.9129.2029.5629.56-0.77%181,580,653
Sep 3, 202530.9731.0729.5229.7929.79-3.22%188,476,082
Sep 2, 202531.2031.3330.6630.7830.78-1.25%170,084,591
Sep 1, 202531.4931.5530.9031.1731.17-0.98%170,874,307
Aug 29, 202531.7032.0831.3531.4831.48-0.06%248,687,107
Aug 28, 202530.9031.5030.6931.5031.501.97%163,948,378
Aug 27, 202531.6732.0830.8730.8930.89-2.49%209,491,695
Aug 26, 202531.9432.0931.6331.6831.68-1.43%139,998,282
Aug 25, 202532.5032.5331.6332.1432.14-0.19%251,449,182
Aug 22, 202530.8732.2230.8632.2031.924.27%270,491,980
Aug 21, 202531.3531.4230.7230.8830.61-0.87%137,901,268
Aug 20, 202530.9031.1630.3531.1530.880.42%185,823,025
Aug 19, 202531.5031.8330.9431.0230.75-2.15%196,858,262
Aug 18, 202531.1932.3030.9031.7031.421.93%356,648,190
Aug 15, 202529.6531.5129.5131.1030.834.89%400,806,610
Aug 14, 202529.7130.2029.5729.6529.390.10%186,187,703
Aug 13, 202529.6530.0629.3229.6229.360.47%200,047,866
Aug 12, 202529.4429.5729.3129.4829.220.34%82,051,260
Aug 11, 202528.8929.6528.8929.3829.121.73%126,773,499
Aug 8, 202529.1029.1128.8228.8828.63-0.79%65,456,137
Aug 7, 202529.2129.4528.9429.1128.86-0.17%88,005,636