Skip to main content
logo
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
26.29
+0.78 (3.06%)
Jun 12, 2026, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 202626.3726.3826.0526.2325.81-0.94%104,235,600
Apr 23, 202626.5826.7726.3526.4826.05-0.86%120,581,800
Apr 22, 202626.1627.0126.1526.7126.281.56%191,351,700
Apr 21, 202626.2526.4126.1526.3025.88-81,388,070
Apr 20, 202626.2326.4126.1526.3025.880.15%96,652,110
Apr 17, 202626.2026.3426.0826.2625.84-0.19%106,035,400
Apr 16, 202626.1226.4826.0426.3125.891.15%143,003,500
Apr 15, 202626.3326.3925.9726.0125.59-0.69%110,753,800
Apr 14, 202626.3026.3725.8826.1925.770.38%145,346,400
Apr 13, 202625.6226.2825.4926.0925.670.73%215,163,800
Apr 10, 202625.0126.5025.0125.9025.487.25%425,932,800
Apr 9, 202624.4824.4824.1024.1523.76-2.23%98,740,790
Apr 8, 202624.4524.7724.3324.7024.303.26%152,745,900
Apr 7, 202623.9924.0823.7723.9223.54-0.25%71,443,580
Apr 3, 202624.2224.2623.9523.9823.59-0.62%71,023,350
Apr 2, 202624.4724.4724.0824.1323.74-1.55%78,873,570
Apr 1, 202624.4324.6024.2524.5124.121.96%117,145,900
Mar 31, 202624.1024.4424.0324.0423.65-0.25%102,248,500