CITIC Securities Company Limited (SHA:600030)
China
· Delayed Price · Currency is CNY 27.86
+0.66 (2.43%)
At close: Dec 5, 2025
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.20 | 28.09 | 27.16 | 27.86 | 27.86 | 2.43% | 163,790,500 |
| Dec 4, 2025 | 27.14 | 27.38 | 27.02 | 27.20 | 27.20 | 0.18% | 69,237,550 |
| Dec 3, 2025 | 27.45 | 27.57 | 27.03 | 27.15 | 27.15 | -0.80% | 78,110,536 |
| Dec 2, 2025 | 27.66 | 27.69 | 27.35 | 27.37 | 27.37 | -1.08% | 65,292,150 |
| Dec 1, 2025 | 27.50 | 27.73 | 27.48 | 27.67 | 27.67 | 0.29% | 70,798,730 |
| Nov 28, 2025 | 27.61 | 27.64 | 27.41 | 27.59 | 27.59 | 0.04% | 74,659,820 |
| Nov 27, 2025 | 27.53 | 27.81 | 27.52 | 27.58 | 27.58 | -0.07% | 64,864,740 |
| Nov 26, 2025 | 27.52 | 27.72 | 27.44 | 27.60 | 27.60 | 0.47% | 68,169,450 |
| Nov 25, 2025 | 27.47 | 27.65 | 27.40 | 27.47 | 27.47 | 0.29% | 80,225,900 |
| Nov 24, 2025 | 27.40 | 27.50 | 27.26 | 27.39 | 27.39 | 0.33% | 89,138,870 |
| Nov 21, 2025 | 28.01 | 28.25 | 27.30 | 27.30 | 27.30 | -3.53% | 169,503,900 |
| Nov 20, 2025 | 28.85 | 28.94 | 28.28 | 28.30 | 28.30 | - | 152,864,200 |
| Nov 19, 2025 | 28.22 | 28.42 | 28.20 | 28.30 | 28.30 | 0.28% | 84,481,270 |
| Nov 18, 2025 | 28.27 | 28.43 | 28.17 | 28.22 | 28.22 | -0.25% | 91,515,380 |
| Nov 17, 2025 | 28.61 | 28.61 | 28.26 | 28.29 | 28.29 | -1.22% | 107,770,900 |
| Nov 14, 2025 | 28.95 | 28.96 | 28.62 | 28.64 | 28.64 | -1.51% | 120,170,700 |
| Nov 13, 2025 | 28.88 | 29.12 | 28.86 | 29.08 | 29.08 | 0.62% | 117,874,900 |
| Nov 12, 2025 | 29.07 | 29.11 | 28.81 | 28.90 | 28.90 | -0.55% | 108,630,800 |
| Nov 11, 2025 | 29.34 | 29.40 | 29.00 | 29.06 | 29.06 | -0.82% | 104,299,500 |
| Nov 10, 2025 | 29.00 | 29.46 | 28.96 | 29.30 | 29.30 | 1.03% | 162,194,000 |
| Nov 7, 2025 | 29.09 | 29.12 | 28.95 | 29.00 | 29.00 | -0.65% | 96,072,130 |
| Nov 6, 2025 | 29.12 | 29.43 | 29.10 | 29.19 | 29.19 | 0.45% | 162,561,800 |
| Nov 5, 2025 | 28.93 | 29.17 | 28.92 | 29.06 | 29.06 | -0.07% | 94,055,870 |
| Nov 4, 2025 | 29.18 | 29.25 | 28.96 | 29.08 | 29.08 | -0.48% | 119,758,900 |
| Nov 3, 2025 | 29.35 | 29.38 | 28.93 | 29.22 | 29.22 | -0.54% | 139,351,600 |
| Oct 31, 2025 | 29.72 | 29.87 | 29.37 | 29.38 | 29.38 | -1.01% | 167,153,200 |
| Oct 30, 2025 | 30.19 | 30.23 | 29.62 | 29.68 | 29.68 | -2.05% | 245,220,800 |
| Oct 29, 2025 | 29.95 | 30.46 | 29.85 | 30.30 | 30.30 | 1.00% | 313,670,100 |
| Oct 28, 2025 | 29.98 | 30.34 | 29.80 | 30.00 | 30.00 | 0.03% | 226,331,600 |
| Oct 27, 2025 | 30.25 | 30.63 | 29.83 | 29.99 | 29.99 | 0.40% | 461,214,200 |
| Oct 24, 2025 | 29.55 | 30.06 | 29.50 | 29.87 | 29.87 | 1.19% | 299,094,300 |
| Oct 23, 2025 | 29.20 | 29.58 | 28.85 | 29.52 | 29.52 | 1.13% | 140,360,500 |
| Oct 22, 2025 | 29.22 | 29.23 | 29.02 | 29.19 | 29.19 | -0.58% | 122,694,800 |
| Oct 21, 2025 | 29.31 | 30.11 | 29.21 | 29.36 | 29.36 | 0.44% | 306,867,800 |
| Oct 20, 2025 | 29.40 | 29.54 | 29.12 | 29.23 | 29.23 | 0.48% | 122,730,600 |
| Oct 17, 2025 | 29.66 | 29.93 | 29.05 | 29.09 | 29.09 | -1.89% | 173,989,800 |
| Oct 16, 2025 | 29.60 | 29.98 | 29.50 | 29.65 | 29.65 | -0.13% | 159,731,500 |
| Oct 15, 2025 | 29.14 | 29.73 | 29.06 | 29.69 | 29.69 | 2.27% | 196,485,100 |
| Oct 14, 2025 | 29.20 | 29.71 | 28.93 | 29.03 | 29.03 | -0.58% | 195,512,400 |
| Oct 13, 2025 | 28.90 | 29.49 | 28.81 | 29.20 | 29.20 | -1.62% | 211,049,300 |
| Oct 10, 2025 | 29.64 | 30.27 | 29.54 | 29.68 | 29.68 | 0.10% | 267,585,600 |
| Oct 9, 2025 | 29.60 | 30.25 | 29.35 | 29.65 | 29.65 | -0.84% | 380,798,400 |
| Sep 30, 2025 | 30.28 | 30.60 | 29.74 | 29.90 | 29.90 | -1.68% | 295,038,700 |
| Sep 29, 2025 | 28.72 | 31.49 | 28.62 | 30.41 | 30.41 | 5.88% | 593,771,400 |
| Sep 26, 2025 | 28.67 | 28.99 | 28.51 | 28.72 | 28.72 | 0.03% | 126,643,000 |
| Sep 25, 2025 | 28.63 | 28.84 | 28.55 | 28.71 | 28.71 | 0.07% | 132,806,300 |
| Sep 24, 2025 | 28.35 | 28.87 | 28.34 | 28.69 | 28.69 | 0.67% | 155,819,800 |
| Sep 23, 2025 | 28.63 | 28.81 | 28.25 | 28.50 | 28.50 | -0.97% | 149,735,700 |
| Sep 22, 2025 | 28.45 | 28.88 | 28.36 | 28.78 | 28.78 | 1.66% | 155,923,400 |
| Sep 19, 2025 | 28.25 | 28.60 | 28.14 | 28.31 | 28.31 | -0.14% | 166,230,000 |
| Sep 18, 2025 | 29.01 | 29.19 | 28.15 | 28.35 | 28.35 | -2.21% | 372,997,800 |
| Sep 17, 2025 | 29.29 | 29.51 | 28.96 | 28.99 | 28.99 | -0.99% | 302,415,200 |
| Sep 16, 2025 | 29.60 | 29.86 | 29.21 | 29.28 | 29.28 | -1.05% | 208,344,400 |
| Sep 15, 2025 | 29.86 | 30.15 | 29.42 | 29.59 | 29.59 | -0.64% | 172,454,100 |
| Sep 12, 2025 | 30.36 | 30.43 | 29.70 | 29.78 | 29.78 | -1.81% | 147,984,300 |
| Sep 11, 2025 | 29.39 | 30.33 | 29.30 | 30.33 | 30.33 | 2.88% | 186,399,000 |
| Sep 10, 2025 | 29.57 | 29.69 | 29.34 | 29.48 | 29.48 | -0.14% | 88,404,840 |
| Sep 9, 2025 | 29.45 | 29.74 | 29.38 | 29.52 | 29.52 | 0.24% | 117,928,400 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.35 | 29.45 | 29.45 | -1.27% | 155,119,800 |
| Sep 5, 2025 | 29.57 | 29.85 | 29.33 | 29.83 | 29.83 | 0.91% | 133,373,000 |
| Sep 4, 2025 | 29.76 | 29.91 | 29.20 | 29.56 | 29.56 | -0.77% | 181,580,600 |
| Sep 3, 2025 | 30.97 | 31.07 | 29.52 | 29.79 | 29.79 | -3.22% | 188,476,000 |
| Sep 2, 2025 | 31.20 | 31.33 | 30.66 | 30.78 | 30.78 | -1.25% | 170,084,500 |
| Sep 1, 2025 | 31.49 | 31.55 | 30.90 | 31.17 | 31.17 | -0.98% | 170,874,300 |
| Aug 29, 2025 | 31.70 | 32.08 | 31.35 | 31.48 | 31.48 | -0.06% | 248,687,100 |
| Aug 28, 2025 | 30.90 | 31.50 | 30.69 | 31.50 | 31.50 | 1.97% | 163,948,300 |
| Aug 27, 2025 | 31.67 | 32.08 | 30.87 | 30.89 | 30.89 | -2.49% | 209,491,600 |
| Aug 26, 2025 | 31.94 | 32.09 | 31.63 | 31.68 | 31.68 | -1.43% | 139,998,200 |
| Aug 25, 2025 | 32.50 | 32.53 | 31.63 | 32.14 | 32.14 | -0.19% | 251,449,100 |
| Aug 22, 2025 | 30.87 | 32.22 | 30.86 | 32.20 | 31.92 | 4.27% | 270,491,900 |
| Aug 21, 2025 | 31.35 | 31.42 | 30.72 | 30.88 | 30.61 | -0.87% | 137,901,200 |
| Aug 20, 2025 | 30.90 | 31.16 | 30.35 | 31.15 | 30.88 | 0.42% | 185,823,000 |
| Aug 19, 2025 | 31.50 | 31.83 | 30.94 | 31.02 | 30.75 | -2.15% | 196,858,200 |
| Aug 18, 2025 | 31.19 | 32.30 | 30.90 | 31.70 | 31.42 | 1.93% | 356,648,100 |
| Aug 15, 2025 | 29.65 | 31.51 | 29.51 | 31.10 | 30.83 | 4.89% | 400,806,600 |
| Aug 14, 2025 | 29.71 | 30.20 | 29.57 | 29.65 | 29.39 | 0.10% | 186,187,700 |
| Aug 13, 2025 | 29.65 | 30.06 | 29.32 | 29.62 | 29.36 | 0.47% | 200,047,800 |
| Aug 12, 2025 | 29.44 | 29.57 | 29.31 | 29.48 | 29.22 | 0.34% | 82,051,260 |
| Aug 11, 2025 | 28.89 | 29.65 | 28.89 | 29.38 | 29.12 | 1.73% | 126,773,400 |
| Aug 8, 2025 | 29.10 | 29.11 | 28.82 | 28.88 | 28.63 | -0.79% | 65,456,130 |
| Aug 7, 2025 | 29.21 | 29.45 | 28.94 | 29.11 | 28.86 | -0.17% | 88,005,630 |
| Aug 6, 2025 | 29.10 | 29.26 | 28.96 | 29.16 | 28.91 | -0.07% | 73,924,030 |
| Aug 5, 2025 | 28.96 | 29.28 | 28.88 | 29.18 | 28.93 | 0.93% | 91,358,850 |
| Aug 4, 2025 | 28.65 | 28.99 | 28.60 | 28.91 | 28.66 | 0.56% | 71,371,750 |
| Aug 1, 2025 | 29.00 | 29.20 | 28.70 | 28.75 | 28.50 | -0.93% | 96,389,080 |
| Jul 31, 2025 | 29.59 | 29.90 | 28.85 | 29.02 | 28.77 | -2.55% | 141,339,500 |
| Jul 30, 2025 | 29.90 | 30.33 | 29.45 | 29.78 | 29.52 | -0.57% | 126,880,800 |
| Jul 29, 2025 | 29.80 | 29.99 | 29.45 | 29.95 | 29.69 | -0.03% | 122,993,100 |
| Jul 28, 2025 | 29.73 | 30.43 | 29.64 | 29.96 | 29.70 | 0.88% | 125,792,500 |
| Jul 25, 2025 | 30.09 | 30.22 | 29.61 | 29.70 | 29.44 | -1.13% | 121,393,400 |
| Jul 24, 2025 | 29.56 | 30.28 | 29.48 | 30.04 | 29.78 | 0.87% | 209,784,000 |
| Jul 23, 2025 | 29.01 | 30.06 | 29.00 | 29.78 | 29.52 | 2.94% | 288,781,300 |
| Jul 22, 2025 | 28.90 | 29.08 | 28.54 | 28.93 | 28.68 | 0.10% | 112,187,400 |
| Jul 21, 2025 | 28.45 | 29.01 | 28.34 | 28.90 | 28.65 | 1.98% | 132,900,400 |
| Jul 18, 2025 | 28.30 | 28.46 | 28.16 | 28.34 | 28.09 | 0.32% | 66,669,830 |
| Jul 17, 2025 | 28.07 | 28.38 | 28.01 | 28.25 | 28.00 | 0.61% | 63,999,700 |
| Jul 16, 2025 | 28.24 | 28.33 | 27.90 | 28.08 | 27.84 | -0.57% | 76,152,350 |
| Jul 15, 2025 | 28.45 | 28.62 | 28.08 | 28.24 | 27.99 | -0.60% | 94,326,830 |
| Jul 14, 2025 | 28.77 | 28.82 | 28.38 | 28.41 | 28.16 | -0.87% | 100,929,700 |
| Jul 11, 2025 | 28.33 | 29.29 | 28.16 | 28.66 | 28.41 | 1.52% | 246,501,500 |