China Security Co., Ltd. (SHA:600654)
China · Delayed Price · Currency is CNY 3.410
+0.070 (2.10%)
May 28, 2026, 3:00 PM CST
China Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.35 | 3.40 | 3.33 | 3.37 | - | 0.90% | 21,674,909 |
| May 27, 2026 | 3.41 | 3.47 | 3.31 | 3.34 | 3.34 | -3.19% | 69,087,100 |
| May 26, 2026 | 3.50 | 3.51 | 3.38 | 3.45 | 3.45 | -2.27% | 71,465,500 |
| May 25, 2026 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | -1.40% | 65,852,640 |
| May 22, 2026 | 3.59 | 3.61 | 3.52 | 3.58 | 3.58 | 0.85% | 78,502,600 |
| May 21, 2026 | 3.75 | 3.79 | 3.55 | 3.55 | 3.55 | -5.33% | 120,643,200 |
| May 20, 2026 | 3.93 | 3.95 | 3.72 | 3.75 | 3.75 | -5.78% | 126,892,900 |
| May 19, 2026 | 3.89 | 4.09 | 3.84 | 3.98 | 3.98 | 2.84% | 131,517,700 |
| May 18, 2026 | 3.87 | 3.90 | 3.81 | 3.87 | 3.87 | -0.26% | 76,208,710 |
| May 15, 2026 | 3.95 | 4.02 | 3.84 | 3.88 | 3.88 | -0.77% | 96,632,440 |
| May 14, 2026 | 4.11 | 4.16 | 3.90 | 3.91 | 3.91 | -4.87% | 116,403,500 |
| May 13, 2026 | 4.05 | 4.13 | 3.98 | 4.11 | 4.11 | 1.48% | 119,408,300 |
| May 12, 2026 | 4.09 | 4.14 | 4.02 | 4.05 | 4.05 | -2.41% | 165,597,600 |
| May 11, 2026 | 4.18 | 4.29 | 4.12 | 4.15 | 4.15 | -0.72% | 202,835,200 |
| May 8, 2026 | 4.14 | 4.25 | 4.08 | 4.18 | 4.18 | 0.97% | 198,562,100 |
| May 7, 2026 | 4.01 | 4.17 | 4.00 | 4.14 | 4.14 | 2.73% | 199,294,800 |
| May 6, 2026 | 3.96 | 4.08 | 3.95 | 4.03 | 4.03 | 2.81% | 202,129,600 |
| Apr 30, 2026 | 4.06 | 4.06 | 3.89 | 3.92 | 3.92 | -3.45% | 232,837,900 |
| Apr 29, 2026 | 3.81 | 4.06 | 3.81 | 4.06 | 4.06 | 10.03% | 220,469,900 |
| Apr 28, 2026 | 3.73 | 3.83 | 3.67 | 3.69 | 3.69 | -2.38% | 149,114,700 |
| Apr 27, 2026 | 3.76 | 3.79 | 3.65 | 3.78 | 3.78 | 0.80% | 125,662,600 |
| Apr 24, 2026 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | -3.60% | 155,554,400 |
| Apr 23, 2026 | 4.04 | 4.09 | 3.87 | 3.89 | 3.89 | -5.35% | 204,379,600 |
| Apr 22, 2026 | 4.03 | 4.18 | 3.96 | 4.11 | 4.11 | 0.74% | 248,370,000 |
| Apr 21, 2026 | 4.27 | 4.28 | 4.03 | 4.08 | 4.08 | -4.45% | 231,071,100 |
| Apr 20, 2026 | 4.39 | 4.48 | 4.22 | 4.27 | 4.27 | -4.47% | 306,208,900 |
| Apr 17, 2026 | 4.48 | 4.55 | 4.33 | 4.47 | 4.47 | -4.49% | 346,273,200 |
| Apr 16, 2026 | 4.39 | 4.76 | 4.32 | 4.68 | 4.68 | 6.12% | 469,122,800 |
| Apr 15, 2026 | 4.50 | 4.73 | 4.38 | 4.41 | 4.41 | -2.43% | 388,576,300 |
| Apr 14, 2026 | 4.46 | 4.66 | 4.35 | 4.52 | 4.52 | 0.67% | 568,037,900 |
| Apr 13, 2026 | 3.99 | 4.49 | 3.96 | 4.49 | 4.49 | 10.05% | 306,109,300 |
| Apr 10, 2026 | 4.48 | 4.51 | 4.05 | 4.08 | 4.08 | -8.93% | 528,535,400 |
| Apr 9, 2026 | 4.84 | 4.84 | 4.44 | 4.48 | 4.48 | 1.82% | 674,548,500 |
| Apr 8, 2026 | 4.00 | 4.40 | 3.90 | 4.40 | 4.40 | 10.00% | 262,460,700 |
| Apr 7, 2026 | 3.85 | 4.00 | 3.75 | 4.00 | 4.00 | 9.89% | 258,629,700 |
| Apr 3, 2026 | 3.31 | 3.64 | 3.28 | 3.64 | 3.64 | 9.97% | 117,793,500 |
| Apr 2, 2026 | 3.36 | 3.41 | 3.29 | 3.31 | 3.31 | -1.78% | 34,334,510 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | 3.37 | 0.60% | 32,888,800 |
| Mar 31, 2026 | 3.37 | 3.43 | 3.35 | 3.35 | 3.35 | -1.18% | 35,299,170 |
| Mar 30, 2026 | 3.28 | 3.41 | 3.24 | 3.39 | 3.39 | 1.50% | 49,393,770 |
| Mar 27, 2026 | 3.25 | 3.35 | 3.23 | 3.34 | 3.34 | 1.21% | 41,009,390 |
| Mar 26, 2026 | 3.35 | 3.40 | 3.29 | 3.30 | 3.30 | -1.49% | 35,592,800 |
| Mar 25, 2026 | 3.33 | 3.38 | 3.30 | 3.35 | 3.35 | 0.60% | 48,549,170 |
| Mar 24, 2026 | 3.27 | 3.33 | 3.18 | 3.33 | 3.33 | 5.05% | 57,118,680 |
| Mar 23, 2026 | 3.33 | 3.34 | 3.13 | 3.17 | 3.17 | -6.49% | 70,977,880 |
| Mar 20, 2026 | 3.50 | 3.54 | 3.39 | 3.39 | 3.39 | -3.69% | 55,040,150 |
| Mar 19, 2026 | 3.51 | 3.60 | 3.49 | 3.52 | 3.52 | -0.85% | 57,935,920 |
| Mar 18, 2026 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 0.57% | 34,338,580 |
| Mar 17, 2026 | 3.56 | 3.61 | 3.52 | 3.53 | 3.53 | -0.28% | 42,005,100 |
| Mar 16, 2026 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.43% | 39,729,530 |