Skip to main content
CITIC Securities Company Limited (SHA:600030)
China flag China · Delayed Price · Currency is CNY
27.30
+0.53 (1.98%)
Apr 28, 2026, 3:00 PM CST

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8527.6526.8527.3027.301.98%260,790,525
Apr 27, 202626.4027.0726.4026.7726.772.06%154,596,400
Apr 24, 202626.3726.3826.0526.2326.23-0.94%104,235,631
Apr 23, 202626.5826.7726.3526.4826.48-0.86%120,581,800
Apr 22, 202626.1627.0126.1526.7126.711.56%191,351,700
Apr 21, 202626.2526.4126.1526.3026.30-81,388,070
Apr 20, 202626.2326.4126.1526.3026.300.15%96,652,110
Apr 17, 202626.2026.3426.0826.2626.26-0.19%106,035,400
Apr 16, 202626.1226.4826.0426.3126.311.15%143,003,500
Apr 15, 202626.3326.3925.9726.0126.01-0.69%110,753,830
Apr 14, 202626.3026.3725.8826.1926.190.38%145,346,400
Apr 13, 202625.6226.2825.4926.0926.090.73%215,163,800
Apr 10, 202625.0126.5025.0125.9025.907.25%425,932,800
Apr 9, 202624.4824.4824.1024.1524.15-2.23%98,740,790
Apr 8, 202624.4524.7724.3324.7024.703.26%152,745,900
Apr 7, 202623.9924.0823.7723.9223.92-0.25%71,443,580
Apr 3, 202624.2224.2623.9523.9823.98-0.62%71,023,350
Apr 2, 202624.4724.4724.0824.1324.13-1.55%78,873,570
Apr 1, 202624.4324.6024.2524.5124.511.96%117,145,939
Mar 31, 202624.1024.4424.0324.0424.04-0.25%102,248,500
Mar 30, 202623.9924.1723.8824.1024.10-0.66%90,949,310
Mar 27, 202624.0524.3724.0124.2624.260.54%94,772,015
Mar 26, 202624.5824.6224.0524.1324.13-2.15%113,838,900
Mar 25, 202624.4024.8524.3624.6624.661.23%113,477,200
Mar 24, 202624.5024.6124.0824.3624.360.29%127,910,100
Mar 23, 202625.0025.0024.0924.2924.29-3.99%199,265,600
Mar 20, 202625.6225.7125.3025.3025.30-1.21%100,896,200
Mar 19, 202625.7525.8425.5025.6125.61-1.39%107,159,400
Mar 18, 202625.9026.0225.7525.9725.970.23%85,965,852
Mar 17, 202625.5026.5525.5025.9125.911.61%221,171,700
Mar 16, 202625.6625.6925.3625.5025.50-0.97%115,669,803
Mar 13, 202625.7325.9525.6625.7525.75-0.69%80,647,740
Mar 12, 202626.0026.0825.8025.9325.93-0.65%91,861,750
Mar 11, 202626.1426.2025.9426.1026.10-0.11%88,402,590
Mar 10, 202626.1026.2726.0026.1326.130.97%90,837,750
Mar 9, 202626.0126.0125.6325.8825.88-2.08%126,946,500
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