Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
27.22
-0.10 (-0.37%)
Apr 30, 2026, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202627.2327.7827.0727.2227.22-0.37%173,001,800
Apr 29, 202627.1527.3827.0227.3227.320.07%148,566,000
Apr 28, 202626.8527.6526.8527.3027.301.98%260,790,525
Apr 27, 202626.4027.0726.4026.7726.772.06%154,596,400
Apr 24, 202626.3726.3826.0526.2326.23-0.94%104,235,631
Apr 23, 202626.5826.7726.3526.4826.48-0.86%120,581,800
Apr 22, 202626.1627.0126.1526.7126.711.56%191,351,700
Apr 21, 202626.2526.4126.1526.3026.30-81,388,070
Apr 20, 202626.2326.4126.1526.3026.300.15%96,652,110
Apr 17, 202626.2026.3426.0826.2626.26-0.19%106,035,400
Apr 16, 202626.1226.4826.0426.3126.311.15%143,003,500
Apr 15, 202626.3326.3925.9726.0126.01-0.69%110,753,830
Apr 14, 202626.3026.3725.8826.1926.190.38%145,346,400
Apr 13, 202625.6226.2825.4926.0926.090.73%215,163,800
Apr 10, 202625.0126.5025.0125.9025.907.25%425,932,800
Apr 9, 202624.4824.4824.1024.1524.15-2.23%98,740,790
Apr 8, 202624.4524.7724.3324.7024.703.26%152,745,900
Apr 7, 202623.9924.0823.7723.9223.92-0.25%71,443,580
Apr 3, 202624.2224.2623.9523.9823.98-0.62%71,023,350
Apr 2, 202624.4724.4724.0824.1324.13-1.55%78,873,570
Apr 1, 202624.4324.6024.2524.5124.511.96%117,145,939
Mar 31, 202624.1024.4424.0324.0424.04-0.25%102,248,500
Mar 30, 202623.9924.1723.8824.1024.10-0.66%90,949,310
Mar 27, 202624.0524.3724.0124.2624.260.54%94,772,015
Mar 26, 202624.5824.6224.0524.1324.13-2.15%113,838,900
Mar 25, 202624.4024.8524.3624.6624.661.23%113,477,200
Mar 24, 202624.5024.6124.0824.3624.360.29%127,910,100
Mar 23, 202625.0025.0024.0924.2924.29-3.99%199,265,600
Mar 20, 202625.6225.7125.3025.3025.30-1.21%100,896,200
Mar 19, 202625.7525.8425.5025.6125.61-1.39%107,159,400
Mar 18, 202625.9026.0225.7525.9725.970.23%85,965,852
Mar 17, 202625.5026.5525.5025.9125.911.61%221,171,700
Mar 16, 202625.6625.6925.3625.5025.50-0.97%115,669,803
Mar 13, 202625.7325.9525.6625.7525.75-0.69%80,647,740
Mar 12, 202626.0026.0825.8025.9325.93-0.65%91,861,750
Mar 11, 202626.1426.2025.9426.1026.10-0.11%88,402,590
Mar 10, 202626.1026.2726.0026.1326.130.97%90,837,750
Mar 9, 202626.0126.0125.6325.8825.88-2.08%126,946,500
Mar 6, 202626.1826.5826.1126.4326.430.84%77,673,330
Mar 5, 202626.3326.4426.1026.2126.210.27%81,899,050
Mar 4, 202626.6026.6526.0526.1426.14-2.46%150,080,100
Mar 3, 202627.0627.3826.7526.8026.80-1.00%160,721,100
Mar 2, 202627.1127.2026.8627.0727.07-1.10%130,969,300
Feb 27, 202627.3627.4927.1827.3727.37-0.04%87,758,750
Feb 26, 202627.7527.7827.3327.3827.38-1.30%132,628,800
Feb 25, 202627.6427.8927.6127.7427.740.40%101,623,000
Feb 24, 202627.7627.8027.6127.6327.630.04%84,792,805
Feb 13, 202627.8728.0027.6227.6227.62-0.90%109,046,500
Feb 12, 202628.0328.0327.7727.8727.87-0.61%95,785,410
Feb 11, 202628.1128.1527.9528.0428.04-0.18%83,665,980