Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
28.49
-0.01 (-0.04%)
Jul 30, 2026, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202628.2828.6028.1128.4928.49-0.04%133,149,300
Jul 29, 202628.0928.5427.8328.5028.501.46%150,701,930
Jul 28, 202628.1028.1527.8028.0928.09-0.60%103,669,291
Jul 27, 202628.3028.3027.7728.2628.261.11%105,471,509
Jul 24, 202628.6028.6027.8927.9527.95-2.34%129,621,942
Jul 23, 202628.3828.7228.1628.6228.621.13%131,524,839
Jul 22, 202628.1428.3727.9128.3028.30-0.14%109,541,562
Jul 21, 202628.5028.5027.9528.3428.340.21%169,076,845
Jul 20, 202627.7628.3927.7628.2828.282.46%190,738,400
Jul 17, 202628.0028.2727.6027.6027.60-1.78%170,077,800
Jul 16, 202628.3428.4427.9928.1028.10-1.75%138,492,700
Jul 15, 202627.9328.8327.8428.6028.602.14%187,021,375
Jul 14, 202628.0028.0627.4028.0028.00-0.43%176,676,457
Jul 13, 202628.3828.4927.9328.1228.12-0.99%159,038,431
Jul 10, 202628.6028.7428.2528.4028.40-0.98%167,482,393
Jul 9, 202628.0128.7627.8028.6828.682.43%190,382,800
Jul 8, 202628.2928.5527.9828.0028.00-1.58%135,465,073
Jul 7, 202629.1429.1428.2528.4528.45-2.67%189,730,746
Jul 6, 202629.5229.6528.9229.2329.230.97%223,854,395
Jul 3, 202628.8829.1228.3328.9528.951.15%230,606,867
Jul 2, 202629.3729.4328.5628.6228.62-2.88%285,532,250
Jul 1, 202628.6629.8828.5129.4729.472.58%428,245,104
Jun 30, 202628.3328.9528.3228.7328.730.84%220,333,438
Jun 29, 202628.0028.9227.9528.4928.492.70%253,478,600
Jun 26, 202628.8029.1627.7127.7427.74-4.28%289,516,677
Jun 25, 202627.8829.0627.7128.9828.983.91%378,555,104
Jun 24, 202628.1828.8027.7027.8927.89-1.52%276,274,967
Jun 23, 202628.7029.3028.1528.3228.32-1.12%389,126,400
Jun 22, 202626.4528.7226.3828.6428.647.83%527,085,100
Jun 18, 202627.3527.3526.5026.5626.56-2.96%193,368,700
Jun 17, 202627.2827.5627.1627.3727.370.44%179,774,115
Jun 16, 202626.6927.2926.6327.2527.251.45%220,400,100
Jun 15, 202626.4527.4026.4426.8626.862.17%310,465,600
Jun 12, 202625.5626.4525.3126.2926.293.06%269,384,500
Jun 11, 202625.6026.0525.2225.5125.51-0.58%145,581,100
Jun 10, 202625.0625.7524.9525.6625.662.19%174,665,300
Jun 9, 202625.4425.5725.2125.5225.110.35%104,687,500
Jun 8, 202625.4125.8325.3525.4325.02-0.93%178,432,110
Jun 5, 202625.6626.0425.5925.6725.260.31%158,096,100
Jun 4, 202625.4225.8425.4125.5925.18-0.04%129,374,900
Jun 3, 202625.5025.9025.3425.6025.190.08%183,238,000
Jun 2, 202625.6025.6825.2525.5825.17-0.35%178,107,900
Jun 1, 202626.0126.3125.5325.6725.26-1.46%221,410,000
May 29, 202625.5326.7525.5326.0525.632.76%328,261,100
May 28, 202625.8825.9625.2125.3524.94-1.63%139,450,400
May 27, 202626.1826.4125.5325.7725.36-1.68%175,360,300
May 26, 202626.1826.6825.8926.2125.790.08%193,176,500
May 25, 202626.0526.4425.9126.1925.771.24%128,779,300
May 22, 202626.3826.4425.8125.8725.45-1.33%141,086,800
May 21, 202626.2827.0926.2026.2225.800.54%229,786,100