Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
28.68
+0.68 (2.43%)
At close: Jul 9, 2026

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 202626.1826.3926.0026.0825.66-0.72%95,927,090
May 19, 202626.1226.3325.8826.2725.850.42%96,224,890
May 18, 202626.2126.4325.9826.1625.74-0.72%101,863,400
May 15, 202626.7626.8026.1826.3525.93-1.16%132,231,700
May 14, 202627.2027.3326.6626.6626.23-1.80%146,758,800
May 13, 202627.1527.4626.9627.1526.71-0.26%122,213,700
May 12, 202627.3527.4427.1327.2226.78-0.40%128,173,600
May 11, 202626.8327.4826.7527.3326.891.41%196,141,000
May 8, 202627.1027.2026.8326.9526.52-1.03%130,062,400
May 7, 202627.6327.6927.0727.2326.79-0.95%159,363,200
May 6, 202627.2927.8427.2927.4927.050.99%178,738,400
Apr 30, 202627.2327.7827.0727.2226.78-0.37%173,001,800
Apr 29, 202627.1527.3827.0227.3226.880.07%148,566,000
Apr 28, 202626.8527.6526.8527.3026.861.98%260,790,500
Apr 27, 202626.4027.0726.4026.7726.342.06%154,596,400