China Security Co., Ltd. (SHA:600654)
China · Delayed Price · Currency is CNY 3.110
-0.010 (-0.32%)
Sep 22, 2026, 11:30 AM CST
China Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2.96 | 2.98 | 2.87 | 2.93 | 2.93 | -0.68% | 62,617,440 |
| Aug 13, 2026 | 3.03 | 3.08 | 2.95 | 2.95 | 2.95 | -2.64% | 72,047,300 |
| Aug 12, 2026 | 2.98 | 3.06 | 2.97 | 3.03 | 3.03 | 0.66% | 67,211,600 |
| Aug 11, 2026 | 2.95 | 3.04 | 2.93 | 3.01 | 3.01 | 1.35% | 86,723,990 |
| Aug 10, 2026 | 2.91 | 2.99 | 2.85 | 2.97 | 2.97 | -0.67% | 99,525,440 |
| Aug 7, 2026 | 3.10 | 3.23 | 2.91 | 2.99 | 2.99 | 0.67% | 158,325,078 |
| Aug 6, 2026 | 2.97 | 3.00 | 2.91 | 2.97 | 2.97 | -0.34% | 68,605,550 |
| Aug 5, 2026 | 2.97 | 3.02 | 2.94 | 2.98 | 2.98 | 0.68% | 69,877,300 |
| Aug 4, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | 1.02% | 65,759,426 |
| Aug 3, 2026 | 2.88 | 2.93 | 2.87 | 2.93 | 2.93 | 1.38% | 50,475,325 |
| Jul 31, 2026 | 2.84 | 2.92 | 2.83 | 2.89 | 2.89 | 2.85% | 84,008,930 |
| Jul 30, 2026 | 2.87 | 2.98 | 2.80 | 2.81 | 2.81 | -3.10% | 93,964,730 |
| Jul 29, 2026 | 2.86 | 2.91 | 2.82 | 2.90 | 2.90 | 0.69% | 77,946,280 |
| Jul 28, 2026 | 2.80 | 2.89 | 2.76 | 2.88 | 2.88 | 2.13% | 97,361,980 |
| Jul 27, 2026 | 2.79 | 2.83 | 2.74 | 2.82 | 2.82 | 1.08% | 73,451,767 |
| Jul 24, 2026 | 2.76 | 2.81 | 2.70 | 2.79 | 2.79 | -0.71% | 80,310,120 |
| Jul 23, 2026 | 2.76 | 2.84 | 2.76 | 2.81 | 2.81 | -0.35% | 89,373,795 |
| Jul 22, 2026 | 2.66 | 2.94 | 2.64 | 2.82 | 2.82 | 5.22% | 153,343,820 |
| Jul 21, 2026 | 2.59 | 2.68 | 2.54 | 2.68 | 2.68 | 3.47% | 75,779,064 |
| Jul 20, 2026 | 2.55 | 2.65 | 2.53 | 2.59 | 2.59 | 1.57% | 63,754,180 |
| Jul 17, 2026 | 2.66 | 2.71 | 2.52 | 2.55 | 2.55 | -4.49% | 62,709,139 |
| Jul 16, 2026 | 2.62 | 2.72 | 2.59 | 2.67 | 2.67 | 0.75% | 59,389,430 |
| Jul 15, 2026 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 3.52% | 65,009,810 |
| Jul 14, 2026 | 2.51 | 2.58 | 2.46 | 2.56 | 2.56 | 1.19% | 51,391,345 |