Skip to main content
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
26.43
+0.22 (0.84%)
At close: Mar 6, 2026

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1826.5826.1126.4326.430.84%77,673,330
Mar 5, 202626.3326.4426.1026.2126.210.27%81,899,050
Mar 4, 202626.6026.6526.0526.1426.14-2.46%150,080,100
Mar 3, 202627.0627.3826.7526.8026.80-1.00%160,721,100
Mar 2, 202627.1127.2026.8627.0727.07-1.10%130,969,300
Feb 27, 202627.3627.4927.1827.3727.37-0.04%87,758,750
Feb 26, 202627.7527.7827.3327.3827.38-1.30%132,628,800
Feb 25, 202627.6427.8927.6127.7427.740.40%101,623,000
Feb 24, 202627.7627.8027.6127.6327.630.04%84,792,805
Feb 13, 202627.8728.0027.6227.6227.62-0.90%109,046,500
Feb 12, 202628.0328.0327.7727.8727.87-0.61%95,785,410
Feb 11, 202628.1128.1527.9528.0428.04-0.18%83,665,980
Feb 10, 202628.0628.1827.9828.0928.090.11%75,629,800
Feb 9, 202628.0128.1027.8828.0628.06-0.36%97,053,430
Feb 6, 202628.2028.3628.1028.1627.87-0.46%107,402,600
Feb 5, 202628.2928.4928.1328.2928.00-0.32%115,684,100
Feb 4, 202627.8528.3927.8428.3828.091.47%157,219,200
Feb 3, 202628.0728.1027.7127.9727.680.39%132,291,700
Feb 2, 202628.0928.6027.8327.8627.57-0.78%181,833,600
Jan 30, 202628.5028.5228.0828.0827.79-1.68%190,709,500
Jan 29, 202627.9028.5827.7028.5628.272.22%297,781,100
Jan 28, 202627.8928.1827.7727.9427.650.29%171,879,300
Jan 27, 202628.0928.1427.8027.8627.57-0.75%141,523,800
Jan 26, 202627.7728.4427.7128.0727.781.08%263,751,100
Jan 23, 202628.0028.0627.7027.7727.48-0.54%188,106,100
Jan 22, 202627.9028.2227.8227.9227.63-0.07%172,592,400
Jan 21, 202628.0328.1127.7927.9427.65-0.39%141,050,100
Jan 20, 202627.9328.1527.9128.0527.760.50%138,513,300
Jan 19, 202627.7427.9727.7027.9127.62-0.61%159,433,700
Jan 16, 202628.5028.5727.9928.0827.79-0.71%209,581,200
Jan 15, 202628.3828.8028.2328.2827.990.18%207,814,100
Jan 14, 202628.4929.1328.1528.2327.94-1.12%321,882,300
Jan 13, 202628.8529.1528.4828.5528.26-0.80%215,969,100
Jan 12, 202628.5728.8528.4128.7828.480.74%217,308,300
Jan 9, 202628.5428.6728.3528.5728.280.11%232,677,100
Jan 8, 202629.2929.2928.4528.5428.25-3.25%315,027,200
Jan 7, 202630.2130.2129.4029.5029.20-2.29%229,502,100
Jan 6, 202629.3630.2529.3330.1929.882.93%334,935,700
Jan 5, 202628.8329.3628.8029.3329.032.16%185,177,000
Dec 31, 202528.8029.0728.6828.7128.41-0.42%85,634,750
Dec 30, 202528.8629.0228.7528.8328.53-0.38%85,434,790
Dec 29, 202529.0329.1428.8628.9428.64-0.55%90,671,090
Dec 26, 202528.9629.4028.9029.1028.800.48%141,352,500
Dec 25, 202528.7529.0228.7028.9628.660.77%104,494,700
Dec 24, 202528.6128.8328.5528.7428.440.38%78,951,920
Dec 23, 202528.6828.8828.5928.6328.34-0.07%94,064,650
Dec 22, 202528.6228.7928.6028.6528.35-0.10%75,331,310
Dec 19, 202528.5828.9428.4728.6828.380.53%98,348,150
Dec 18, 202528.9028.9028.4728.5328.24-1.52%113,593,800
Dec 17, 202528.4829.1528.4028.9728.671.72%161,703,700
Dec 16, 202528.4428.7928.2828.4828.19-0.25%100,161,600
Dec 15, 202528.2628.9428.1828.5528.260.49%119,324,100
Dec 12, 202528.2628.5628.0828.4128.120.42%106,756,900
Dec 11, 202528.5528.5828.1528.2928.00-0.81%74,225,020
Dec 10, 202528.4228.5728.1628.5228.23-0.04%99,289,680
Dec 9, 202528.5228.8328.3828.5328.24-0.59%130,128,500
Dec 8, 202528.3829.0628.3828.7028.403.02%314,621,600
Dec 5, 202527.2028.0927.1627.8627.572.43%163,790,500
Dec 4, 202527.1427.3827.0227.2026.920.18%69,237,550
Dec 3, 202527.4527.5727.0327.1526.87-0.80%78,110,530
Dec 2, 202527.6627.6927.3527.3727.09-1.08%65,292,150
Dec 1, 202527.5027.7327.4827.6727.390.29%70,798,730
Nov 28, 202527.6127.6427.4127.5927.310.04%74,659,820
Nov 27, 202527.5327.8127.5227.5827.30-0.07%64,864,740
Nov 26, 202527.5227.7227.4427.6027.320.47%68,169,450
Nov 25, 202527.4727.6527.4027.4727.190.29%80,225,900
Nov 24, 202527.4027.5027.2627.3927.110.33%89,138,870
Nov 21, 202528.0128.2527.3027.3027.02-3.53%169,503,900
Nov 20, 202528.8528.9428.2828.3028.01-152,864,200
Nov 19, 202528.2228.4228.2028.3028.010.28%84,481,270
Nov 18, 202528.2728.4328.1728.2227.93-0.25%91,515,380
Nov 17, 202528.6128.6128.2628.2928.00-1.22%107,770,900
Nov 14, 202528.9528.9628.6228.6428.35-1.51%120,170,700
Nov 13, 202528.8829.1228.8629.0828.780.62%117,874,900
Nov 12, 202529.0729.1128.8128.9028.60-0.55%108,630,800
Nov 11, 202529.3429.4029.0029.0628.76-0.82%104,299,500
Nov 10, 202529.0029.4628.9629.3029.001.03%162,194,000
Nov 7, 202529.0929.1228.9529.0028.70-0.65%96,072,130
Nov 6, 202529.1229.4329.1029.1928.890.45%162,561,800
Nov 5, 202528.9329.1728.9229.0628.76-0.07%94,055,870
Nov 4, 202529.1829.2528.9629.0828.78-0.48%119,758,900
Nov 3, 202529.3529.3828.9329.2228.92-0.54%139,351,600
Oct 31, 202529.7229.8729.3729.3829.08-1.01%167,153,200
Oct 30, 202530.1930.2329.6229.6829.37-2.05%245,220,800
Oct 29, 202529.9530.4629.8530.3029.991.00%313,670,100
Oct 28, 202529.9830.3429.8030.0029.690.03%226,331,600
Oct 27, 202530.2530.6329.8329.9929.680.40%461,214,200
Oct 24, 202529.5530.0629.5029.8729.561.19%299,094,300
Oct 23, 202529.2029.5828.8529.5229.221.13%140,360,500
Oct 22, 202529.2229.2329.0229.1928.89-0.58%122,694,800
Oct 21, 202529.3130.1129.2129.3629.060.44%306,867,800
Oct 20, 202529.4029.5429.1229.2328.930.48%122,730,600
Oct 17, 202529.6629.9329.0529.0928.79-1.89%173,989,800
Oct 16, 202529.6029.9829.5029.6529.34-0.13%159,731,500
Oct 15, 202529.1429.7329.0629.6929.382.27%196,485,100
Oct 14, 202529.2029.7128.9329.0328.73-0.58%195,512,400
Oct 13, 202528.9029.4928.8129.2028.90-1.62%211,049,300
Oct 10, 202529.6430.2729.5429.6829.370.10%267,585,600
Oct 9, 202529.6030.2529.3529.6529.34-0.84%380,798,400
Sep 30, 202530.2830.6029.7429.9029.59-1.68%295,038,700