China Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	2.66	2.69	2.50	2.53	2.53	-5.24%	75,557,181
Jul 10, 2026	2.56	2.74	2.55	2.67	2.67	2.69%	74,805,756
Jul 9, 2026	2.62	2.64	2.52	2.60	2.60	-0.38%	55,678,017
Jul 8, 2026	2.57	2.63	2.52	2.61	2.61	1.56%	50,456,899
Jul 7, 2026	2.65	2.67	2.56	2.57	2.57	-3.75%	41,345,500
Jul 6, 2026	2.69	2.75	2.65	2.67	2.67	-1.84%	41,350,500
Jul 3, 2026	2.69	2.75	2.67	2.72	2.72	0.74%	51,608,397
Jul 2, 2026	2.74	2.89	2.69	2.70	2.70	-1.82%	72,045,140
Jul 1, 2026	2.65	2.78	2.65	2.75	2.75	3.38%	64,112,250
Jun 30, 2026	2.63	2.68	2.59	2.66	2.66	2.31%	56,787,240
Jun 29, 2026	2.60	2.63	2.53	2.60	2.60	-0.38%	56,385,725
Jun 26, 2026	2.68	2.72	2.61	2.61	2.61	-3.69%	58,274,246
Jun 25, 2026	2.77	2.80	2.69	2.71	2.71	-1.81%	52,811,411
Jun 24, 2026	2.89	2.89	2.72	2.76	2.76	-4.50%	75,450,100