Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
25.38
-0.07 (-0.28%)
Oct 26, 2026, 11:30 AM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202625.4025.4325.2225.3825.38-0.28%43,669,964
Oct 23, 202625.0325.4924.6525.4525.450.67%140,980,362
Oct 22, 202625.1625.4624.8825.2825.281.08%147,686,320
Oct 21, 202625.6425.6424.9525.0125.01-2.30%124,034,167
Oct 20, 202626.0626.1825.2625.6025.60-2.07%128,361,995
Oct 19, 202625.9726.2525.8726.1426.140.08%72,691,402
Oct 16, 202626.2426.3125.6226.1226.12-0.42%122,032,045
Oct 15, 202625.5626.2325.5126.2326.231.35%130,535,116
Oct 14, 202625.9026.0625.7925.8825.88-0.42%63,601,287
Oct 13, 202625.8826.2425.7125.9925.99-0.27%84,038,406
Oct 12, 202625.9126.0825.8126.0626.060.58%66,961,380
Oct 9, 202625.4926.0225.3125.9125.912.01%105,762,100
Oct 8, 202625.8125.9325.3025.4025.40-1.78%85,226,344
Sep 30, 202625.9025.9625.7625.8625.860.15%55,148,150
Sep 29, 202625.8126.0325.8025.8225.82-0.46%67,529,391
Sep 28, 202626.2626.3225.7925.9425.94-1.33%83,608,603
Sep 24, 202626.7526.7526.2526.2926.29-1.87%71,251,420
Sep 23, 202626.9026.9526.6726.7926.79-0.37%48,055,701
Sep 22, 202626.8327.0326.7526.8926.890.56%78,718,131
Sep 21, 202626.5526.8026.4826.7426.740.75%71,198,306
Sep 18, 202626.2826.6226.2826.5426.541.45%84,759,831
Sep 17, 202626.2826.4526.1126.1626.16-1.10%74,702,896
Sep 16, 202626.3426.5726.0826.4526.450.38%81,043,967
Sep 15, 202626.6126.6626.2826.3526.35-0.98%83,142,355
Sep 14, 202626.7826.7826.5226.6126.61-1.15%78,124,860
Sep 11, 202627.4327.4426.7526.9226.92-2.46%135,507,491
Sep 10, 202627.3027.6827.2127.6027.600.99%101,618,054
Sep 9, 202627.3027.4327.1727.3327.33-0.04%72,013,007
Sep 8, 202627.6627.7627.2827.3427.34-1.19%104,378,271
Sep 7, 202628.0528.1327.6327.6727.67-1.14%96,800,594
Sep 4, 202627.9628.3327.9527.9927.990.47%139,255,759
Sep 3, 202627.5028.0527.4927.8627.861.42%118,115,322
Sep 2, 202627.9128.0027.4627.4727.47-1.96%102,981,162
Sep 1, 202627.6928.0827.6428.0228.020.79%115,120,851
Aug 31, 202627.8327.9227.4727.8027.80-0.47%113,773,804
Aug 28, 202627.8828.0527.8027.9327.93-97,306,790
Aug 27, 202627.6727.9527.5227.9327.930.58%135,372,960
Aug 26, 202627.1527.8327.0527.7727.772.28%172,626,933
Aug 25, 202627.2827.3327.0527.1527.15-0.44%62,859,742
Aug 24, 202627.1027.4227.0127.2727.270.55%105,404,861
Aug 21, 202627.1527.2426.9327.1227.120.30%77,412,806
Aug 20, 202627.1527.2826.8927.0427.04-0.41%92,643,071
Aug 19, 202627.2927.4727.0027.1527.15-0.88%98,755,604
Aug 18, 202627.5427.5927.1427.3927.39-0.54%87,189,970
Aug 17, 202627.2527.6027.1527.5427.540.84%97,095,985
Aug 14, 202627.8227.9327.2827.3127.31-1.90%128,736,806
Aug 13, 202627.7028.0927.6727.8427.840.51%109,019,160
Aug 12, 202627.7027.8027.5127.7027.70-0.14%83,768,451
Aug 11, 202627.9228.1227.7427.7427.74-0.75%106,525,847
Aug 10, 202627.9928.1427.8627.9527.95-91,543,797