CITIC Securities Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	29.37	29.43	28.56	28.62	28.62	-2.88%	285,532,250
Jul 1, 2026	28.66	29.88	28.51	29.47	29.47	2.58%	428,245,104
Jun 30, 2026	28.33	28.95	28.32	28.73	28.73	0.84%	220,333,438
Jun 29, 2026	28.00	28.92	27.95	28.49	28.49	2.70%	253,478,600
Jun 26, 2026	28.80	29.16	27.71	27.74	27.74	-4.28%	289,516,677
Jun 25, 2026	27.88	29.06	27.71	28.98	28.98	3.91%	378,555,104
Jun 24, 2026	28.18	28.80	27.70	27.89	27.89	-1.52%	276,274,967
Jun 23, 2026	28.70	29.30	28.15	28.32	28.32	-1.12%	389,126,400
Jun 22, 2026	26.45	28.72	26.38	28.64	28.64	7.83%	527,085,100
Jun 18, 2026	27.35	27.35	26.50	26.56	26.56	-2.96%	193,368,700
Jun 17, 2026	27.28	27.56	27.16	27.37	27.37	0.44%	179,774,115
Jun 16, 2026	26.69	27.29	26.63	27.25	27.25	1.45%	220,400,100
Jun 15, 2026	26.45	27.40	26.44	26.86	26.86	2.17%	310,465,600
Jun 12, 2026	25.56	26.45	25.31	26.29	26.29	3.06%	269,384,500
Jun 11, 2026	25.60	26.05	25.22	25.51	25.51	-0.58%	145,581,100
Jun 10, 2026	25.06	25.75	24.95	25.66	25.66	2.19%	174,665,300