CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	27.30	27.68	27.21	27.60	27.60	0.99%	101,618,054
Sep 9, 2026	27.30	27.43	27.17	27.33	27.33	-0.04%	72,013,007
Sep 8, 2026	27.66	27.76	27.28	27.34	27.34	-1.19%	104,378,271
Sep 7, 2026	28.05	28.13	27.63	27.67	27.67	-1.14%	96,800,594
Sep 4, 2026	27.96	28.33	27.95	27.99	27.99	0.47%	139,255,759
Sep 3, 2026	27.50	28.05	27.49	27.86	27.86	1.42%	118,115,300
Sep 2, 2026	27.91	28.00	27.46	27.47	27.47	-1.96%	102,981,162
Sep 1, 2026	27.69	28.08	27.64	28.02	28.02	0.79%	115,120,851
Aug 31, 2026	27.83	27.92	27.47	27.80	27.80	-0.47%	113,773,804
Aug 28, 2026	27.88	28.05	27.80	27.93	27.93	-	97,306,790
Aug 27, 2026	27.67	27.95	27.52	27.93	27.93	0.58%	135,372,960
Aug 26, 2026	27.15	27.83	27.05	27.77	27.77	2.28%	172,626,933
Aug 25, 2026	27.28	27.33	27.05	27.15	27.15	-0.44%	62,859,740
Aug 24, 2026	27.10	27.42	27.01	27.27	27.27	0.55%	105,404,861
Aug 21, 2026	27.15	27.24	26.93	27.12	27.12	0.30%	77,412,800
Aug 20, 2026	27.15	27.28	26.89	27.04	27.04	-0.41%	92,643,071
Aug 19, 2026	27.29	27.47	27.00	27.15	27.15	-0.88%	98,755,600
Aug 18, 2026	27.54	27.59	27.14	27.39	27.39	-0.54%	87,189,970
Aug 17, 2026	27.25	27.60	27.15	27.54	27.54	0.84%	97,095,985
Aug 14, 2026	27.82	27.93	27.28	27.31	27.31	-1.90%	128,736,800
Aug 13, 2026	27.70	28.09	27.67	27.84	27.84	0.51%	109,019,100
Aug 12, 2026	27.70	27.80	27.51	27.70	27.70	-0.14%	83,768,450
Aug 11, 2026	27.92	28.12	27.74	27.74	27.74	-0.75%	106,525,847
Aug 10, 2026	27.99	28.14	27.86	27.95	27.95	-	91,543,797
Aug 7, 2026	27.88	27.98	27.77	27.95	27.95	0.11%	99,747,487
Aug 6, 2026	28.06	28.15	27.82	27.92	27.92	-0.92%	105,568,400
Aug 5, 2026	28.01	28.30	27.90	28.18	28.18	0.64%	122,848,331
Aug 4, 2026	28.22	28.42	27.97	28.00	28.00	-0.96%	126,536,406
Aug 3, 2026	28.19	28.30	28.06	28.27	28.27	-0.56%	104,924,753
Jul 31, 2026	28.51	28.83	28.38	28.43	28.43	-0.21%	165,775,529
Jul 30, 2026	28.28	28.60	28.11	28.49	28.49	-0.04%	133,149,300
Jul 29, 2026	28.09	28.54	27.83	28.50	28.50	1.46%	150,701,930
Jul 28, 2026	28.10	28.15	27.80	28.09	28.09	-0.60%	103,669,291
Jul 27, 2026	28.30	28.30	27.77	28.26	28.26	1.11%	105,471,509
Jul 24, 2026	28.60	28.60	27.89	27.95	27.95	-2.34%	129,621,942
Jul 23, 2026	28.38	28.72	28.16	28.62	28.62	1.13%	131,524,839
Jul 22, 2026	28.14	28.37	27.91	28.30	28.30	-0.14%	109,541,562
Jul 21, 2026	28.50	28.50	27.95	28.34	28.34	0.21%	169,076,845
Jul 20, 2026	27.76	28.39	27.76	28.28	28.28	2.46%	190,738,400
Jul 17, 2026	28.00	28.27	27.60	27.60	27.60	-1.78%	170,077,800
Jul 16, 2026	28.34	28.44	27.99	28.10	28.10	-1.75%	138,492,700
Jul 15, 2026	27.93	28.83	27.84	28.60	28.60	2.14%	187,021,375
Jul 14, 2026	28.00	28.06	27.40	28.00	28.00	-0.43%	176,676,457
Jul 13, 2026	28.38	28.49	27.93	28.12	28.12	-0.99%	159,038,431
Jul 10, 2026	28.60	28.74	28.25	28.40	28.40	-0.98%	167,482,393
Jul 9, 2026	28.01	28.76	27.80	28.68	28.68	2.43%	190,382,800
Jul 8, 2026	28.29	28.55	27.98	28.00	28.00	-1.58%	135,465,073
Jul 7, 2026	29.14	29.14	28.25	28.45	28.45	-2.67%	189,730,746
Jul 6, 2026	29.52	29.65	28.92	29.23	29.23	0.97%	223,854,395
Jul 3, 2026	28.88	29.12	28.33	28.95	28.95	1.15%	230,606,867