China Security Co., Ltd. (SHA:600654)
China · Delayed Price · Currency is CNY 2.650
+0.060 (2.32%)
Nov 2, 2026, 10:16 AM CST
China Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.60 | 2.66 | 2.58 | 2.65 | 2.65 | 2.32% | 17,990,209 |
| Oct 30, 2026 | 2.61 | 2.69 | 2.58 | 2.59 | 2.59 | -1.89% | 40,012,800 |
| Oct 29, 2026 | 2.73 | 2.74 | 2.64 | 2.64 | 2.64 | -4.00% | 39,685,811 |
| Oct 28, 2026 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | - | 34,045,700 |
| Oct 27, 2026 | 2.87 | 2.91 | 2.75 | 2.75 | 2.75 | -4.18% | 36,362,700 |
| Oct 26, 2026 | 2.86 | 2.91 | 2.83 | 2.87 | 2.87 | -0.35% | 32,391,300 |
| Oct 23, 2026 | 2.74 | 2.89 | 2.65 | 2.88 | 2.88 | 3.60% | 63,919,178 |
| Oct 22, 2026 | 2.90 | 2.94 | 2.77 | 2.78 | 2.78 | -3.47% | 42,071,300 |
| Oct 21, 2026 | 2.92 | 2.95 | 2.87 | 2.88 | 2.88 | -1.03% | 34,940,899 |
| Oct 20, 2026 | 2.86 | 2.92 | 2.84 | 2.91 | 2.91 | 1.39% | 30,589,120 |
| Oct 19, 2026 | 2.88 | 2.94 | 2.83 | 2.87 | 2.87 | -1.03% | 36,378,100 |
| Oct 16, 2026 | 2.95 | 2.99 | 2.87 | 2.90 | 2.90 | -0.34% | 45,483,417 |
| Oct 15, 2026 | 2.95 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 44,076,290 |
| Oct 14, 2026 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | -2.28% | 32,050,800 |
| Oct 13, 2026 | 3.00 | 3.09 | 2.96 | 3.07 | 3.07 | 1.32% | 44,319,302 |
| Oct 12, 2026 | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | -2.26% | 40,971,399 |
| Oct 9, 2026 | 2.96 | 3.12 | 2.91 | 3.10 | 3.10 | 4.38% | 76,828,465 |
| Oct 8, 2026 | 3.01 | 3.04 | 2.95 | 2.97 | 2.97 | -1.66% | 41,412,699 |
| Sep 30, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -0.98% | 35,977,800 |
| Sep 29, 2026 | 2.97 | 3.07 | 2.96 | 3.05 | 3.05 | 2.01% | 49,760,497 |
| Sep 28, 2026 | 3.03 | 3.05 | 2.94 | 2.99 | 2.99 | -0.99% | 47,796,599 |
| Sep 24, 2026 | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | 0.33% | 39,064,144 |
| Sep 23, 2026 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.59% | 53,860,900 |
| Sep 22, 2026 | 3.14 | 3.16 | 3.07 | 3.09 | 3.09 | -0.96% | 52,143,506 |
| Sep 21, 2026 | 3.06 | 3.13 | 3.03 | 3.12 | 3.12 | 1.96% | 65,527,721 |
| Sep 18, 2026 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | 1.32% | 69,859,326 |
| Sep 17, 2026 | 3.00 | 3.05 | 2.98 | 3.02 | 3.02 | -0.33% | 72,304,262 |
| Sep 16, 2026 | 3.08 | 3.10 | 2.99 | 3.03 | 3.03 | -2.57% | 114,078,058 |
| Sep 15, 2026 | 3.23 | 3.37 | 3.10 | 3.11 | 3.11 | -3.72% | 164,057,423 |
| Sep 14, 2026 | 3.18 | 3.39 | 3.16 | 3.23 | 3.23 | 4.53% | 165,130,342 |
| Sep 11, 2026 | 3.17 | 3.19 | 3.05 | 3.09 | 3.09 | -2.22% | 59,152,500 |
| Sep 10, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -1.25% | 40,500,200 |
| Sep 9, 2026 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | -1.54% | 56,581,228 |
| Sep 8, 2026 | 3.20 | 3.26 | 3.17 | 3.25 | 3.25 | 0.93% | 65,507,719 |
| Sep 7, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | -1.23% | 69,924,514 |
| Sep 4, 2026 | 3.25 | 3.35 | 3.23 | 3.26 | 3.26 | 0.93% | 101,287,596 |
| Sep 3, 2026 | 3.37 | 3.39 | 3.21 | 3.23 | 3.23 | -2.71% | 98,938,959 |
| Sep 2, 2026 | 3.40 | 3.46 | 3.30 | 3.32 | 3.32 | -4.87% | 148,294,500 |
| Sep 1, 2026 | 3.34 | 3.58 | 3.34 | 3.49 | 3.49 | 3.87% | 223,156,274 |
| Aug 31, 2026 | 3.41 | 3.49 | 3.28 | 3.36 | 3.36 | -7.44% | 273,177,700 |
| Aug 28, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 10.00% | 116,595,200 |
| Aug 27, 2026 | 3.10 | 3.30 | 3.05 | 3.30 | 3.30 | 10.00% | 101,254,200 |
| Aug 26, 2026 | 2.95 | 3.02 | 2.93 | 3.00 | 3.00 | 1.01% | 57,362,000 |
| Aug 25, 2026 | 2.86 | 3.04 | 2.84 | 2.97 | 2.97 | 3.48% | 67,954,603 |
| Aug 24, 2026 | 2.85 | 2.90 | 2.83 | 2.87 | 2.87 | 0.70% | 39,487,897 |
| Aug 21, 2026 | 2.84 | 2.86 | 2.79 | 2.85 | 2.85 | - | 30,902,699 |
| Aug 20, 2026 | 2.80 | 2.87 | 2.80 | 2.85 | 2.85 | 1.79% | 36,902,890 |
| Aug 19, 2026 | 2.89 | 2.92 | 2.79 | 2.80 | 2.80 | -3.78% | 56,263,300 |
| Aug 18, 2026 | 2.93 | 2.97 | 2.88 | 2.91 | 2.91 | -1.36% | 54,347,890 |
| Aug 17, 2026 | 2.92 | 2.96 | 2.87 | 2.95 | 2.95 | 0.68% | 45,991,160 |