China Security Co., Ltd. (SHA:600654)
China
· Delayed Price · Currency is CNY 4.060
+0.370 (10.03%)
Apr 29, 2026, 3:00 PM CST
China Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.81 | 4.06 | 3.81 | 4.06 | - | 10.03% | 210,893,444 |
| Apr 28, 2026 | 3.73 | 3.83 | 3.67 | 3.69 | 3.69 | -2.38% | 149,114,700 |
| Apr 27, 2026 | 3.76 | 3.79 | 3.65 | 3.78 | 3.78 | 0.80% | 125,662,600 |
| Apr 24, 2026 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | -3.60% | 155,554,400 |
| Apr 23, 2026 | 4.04 | 4.09 | 3.87 | 3.89 | 3.89 | -5.35% | 204,379,600 |
| Apr 22, 2026 | 4.03 | 4.18 | 3.96 | 4.11 | 4.11 | 0.74% | 248,370,000 |
| Apr 21, 2026 | 4.27 | 4.28 | 4.03 | 4.08 | 4.08 | -4.45% | 231,071,100 |
| Apr 20, 2026 | 4.39 | 4.48 | 4.22 | 4.27 | 4.27 | -4.47% | 306,208,900 |
| Apr 17, 2026 | 4.48 | 4.55 | 4.33 | 4.47 | 4.47 | -4.49% | 346,273,200 |
| Apr 16, 2026 | 4.39 | 4.76 | 4.32 | 4.68 | 4.68 | 6.12% | 469,122,800 |
| Apr 15, 2026 | 4.50 | 4.73 | 4.38 | 4.41 | 4.41 | -2.43% | 388,576,300 |
| Apr 14, 2026 | 4.46 | 4.66 | 4.35 | 4.52 | 4.52 | 0.67% | 568,037,900 |
| Apr 13, 2026 | 3.99 | 4.49 | 3.96 | 4.49 | 4.49 | 10.05% | 306,109,300 |
| Apr 10, 2026 | 4.48 | 4.51 | 4.05 | 4.08 | 4.08 | -8.93% | 528,535,400 |
| Apr 9, 2026 | 4.84 | 4.84 | 4.44 | 4.48 | 4.48 | 1.82% | 674,548,500 |
| Apr 8, 2026 | 4.00 | 4.40 | 3.90 | 4.40 | 4.40 | 10.00% | 262,460,700 |
| Apr 7, 2026 | 3.85 | 4.00 | 3.75 | 4.00 | 4.00 | 9.89% | 258,629,700 |
| Apr 3, 2026 | 3.31 | 3.64 | 3.28 | 3.64 | 3.64 | 9.97% | 117,793,574 |
| Apr 2, 2026 | 3.36 | 3.41 | 3.29 | 3.31 | 3.31 | -1.78% | 34,334,518 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | 3.37 | 0.60% | 32,888,800 |
| Mar 31, 2026 | 3.37 | 3.43 | 3.35 | 3.35 | 3.35 | -1.18% | 35,299,170 |
| Mar 30, 2026 | 3.28 | 3.41 | 3.24 | 3.39 | 3.39 | 1.50% | 49,393,776 |
| Mar 27, 2026 | 3.25 | 3.35 | 3.23 | 3.34 | 3.34 | 1.21% | 41,009,390 |
| Mar 26, 2026 | 3.35 | 3.40 | 3.29 | 3.30 | 3.30 | -1.49% | 35,592,800 |
| Mar 25, 2026 | 3.33 | 3.38 | 3.30 | 3.35 | 3.35 | 0.60% | 48,549,170 |
| Mar 24, 2026 | 3.27 | 3.33 | 3.18 | 3.33 | 3.33 | 5.05% | 57,118,680 |
| Mar 23, 2026 | 3.33 | 3.34 | 3.13 | 3.17 | 3.17 | -6.49% | 70,977,880 |
| Mar 20, 2026 | 3.50 | 3.54 | 3.39 | 3.39 | 3.39 | -3.69% | 55,040,150 |
| Mar 19, 2026 | 3.51 | 3.60 | 3.49 | 3.52 | 3.52 | -0.85% | 57,935,920 |
| Mar 18, 2026 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 0.57% | 34,338,581 |
| Mar 17, 2026 | 3.56 | 3.61 | 3.52 | 3.53 | 3.53 | -0.28% | 42,005,100 |
| Mar 16, 2026 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.43% | 39,729,535 |
| Mar 13, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -2.51% | 40,301,000 |
| Mar 12, 2026 | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | -0.83% | 33,914,080 |
| Mar 11, 2026 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | 0.28% | 44,200,260 |
| Mar 10, 2026 | 3.57 | 3.66 | 3.55 | 3.60 | 3.60 | 1.98% | 52,894,800 |
| Mar 9, 2026 | 3.50 | 3.55 | 3.45 | 3.53 | 3.53 | -0.28% | 46,294,820 |
| Mar 6, 2026 | 3.50 | 3.55 | 3.48 | 3.54 | 3.54 | 0.85% | 37,439,210 |
| Mar 5, 2026 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | 2.33% | 48,081,479 |
| Mar 4, 2026 | 3.41 | 3.47 | 3.38 | 3.43 | 3.43 | -0.58% | 44,795,989 |
| Mar 3, 2026 | 3.60 | 3.64 | 3.43 | 3.45 | 3.45 | -4.70% | 68,810,990 |
| Mar 2, 2026 | 3.73 | 3.74 | 3.57 | 3.62 | 3.62 | -4.23% | 77,183,090 |
| Feb 27, 2026 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.53% | 42,527,270 |
| Feb 26, 2026 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | -1.05% | 41,892,110 |
| Feb 25, 2026 | 3.77 | 3.85 | 3.76 | 3.80 | 3.80 | 0.80% | 48,493,710 |
| Feb 24, 2026 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | 0.27% | 47,073,200 |
| Feb 13, 2026 | 3.80 | 3.88 | 3.76 | 3.76 | 3.76 | -1.05% | 54,525,600 |
| Feb 12, 2026 | 3.87 | 3.88 | 3.80 | 3.80 | 3.80 | -1.81% | 39,683,830 |
| Feb 11, 2026 | 3.90 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 33,464,700 |
| Feb 10, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | -0.51% | 36,814,300 |
| Feb 9, 2026 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 4.53% | 70,177,900 |
| Feb 6, 2026 | 3.76 | 3.81 | 3.71 | 3.75 | 3.75 | -0.79% | 41,762,990 |
| Feb 5, 2026 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -1.56% | 43,313,030 |
| Feb 4, 2026 | 3.81 | 3.85 | 3.76 | 3.84 | 3.84 | 0.79% | 47,801,190 |
| Feb 3, 2026 | 3.81 | 3.85 | 3.75 | 3.81 | 3.81 | 0.79% | 57,576,700 |
| Feb 2, 2026 | 3.84 | 3.93 | 3.77 | 3.78 | 3.78 | -2.58% | 76,695,510 |
| Jan 30, 2026 | 3.91 | 3.98 | 3.86 | 3.88 | 3.88 | -1.52% | 62,932,200 |
| Jan 29, 2026 | 3.93 | 4.05 | 3.84 | 3.94 | 3.94 | -0.25% | 85,548,202 |
| Jan 28, 2026 | 4.04 | 4.05 | 3.94 | 3.95 | 3.95 | -2.23% | 63,356,495 |
| Jan 27, 2026 | 4.04 | 4.06 | 3.94 | 4.04 | 4.04 | 0.25% | 62,362,303 |
| Jan 26, 2026 | 4.09 | 4.15 | 3.98 | 4.03 | 4.03 | -1.47% | 80,164,400 |
| Jan 23, 2026 | 4.04 | 4.10 | 4.01 | 4.09 | 4.09 | 1.24% | 83,958,682 |
| Jan 22, 2026 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 2.02% | 75,281,570 |
| Jan 21, 2026 | 3.88 | 3.99 | 3.86 | 3.96 | 3.96 | 1.28% | 67,960,200 |
| Jan 20, 2026 | 3.94 | 3.96 | 3.87 | 3.91 | 3.91 | -0.51% | 52,167,800 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.86 | 3.93 | 3.93 | 0.51% | 50,503,000 |
| Jan 16, 2026 | 3.99 | 4.02 | 3.86 | 3.91 | 3.91 | -2.01% | 75,001,643 |
| Jan 15, 2026 | 4.06 | 4.08 | 3.95 | 3.99 | 3.99 | -1.72% | 81,288,862 |
| Jan 14, 2026 | 3.99 | 4.14 | 3.99 | 4.06 | 4.06 | 2.01% | 131,024,800 |
| Jan 13, 2026 | 4.11 | 4.15 | 3.95 | 3.98 | 3.98 | -3.16% | 103,112,000 |
| Jan 12, 2026 | 3.92 | 4.12 | 3.91 | 4.11 | 4.11 | 5.12% | 120,448,200 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | -0.26% | 62,471,340 |
| Jan 8, 2026 | 3.82 | 3.93 | 3.80 | 3.92 | 3.92 | 1.82% | 67,675,510 |
| Jan 7, 2026 | 3.94 | 3.94 | 3.84 | 3.85 | 3.85 | -2.28% | 70,728,200 |
| Jan 6, 2026 | 3.87 | 3.98 | 3.86 | 3.94 | 3.94 | 1.81% | 82,799,820 |
| Jan 5, 2026 | 3.80 | 3.87 | 3.77 | 3.87 | 3.87 | 2.65% | 78,044,452 |
| Dec 31, 2025 | 3.73 | 3.78 | 3.66 | 3.77 | 3.77 | 0.80% | 61,077,347 |
| Dec 30, 2025 | 3.73 | 3.81 | 3.71 | 3.74 | 3.74 | 0.27% | 55,828,300 |
| Dec 29, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | -0.27% | 43,671,400 |
| Dec 26, 2025 | 3.77 | 3.78 | 3.72 | 3.74 | 3.74 | -0.27% | 58,187,353 |
| Dec 25, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 43,217,000 |
| Dec 24, 2025 | 3.63 | 3.72 | 3.62 | 3.71 | 3.71 | 1.92% | 58,231,960 |
| Dec 23, 2025 | 3.74 | 3.76 | 3.62 | 3.64 | 3.64 | -1.36% | 50,707,840 |
| Dec 22, 2025 | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | 0.27% | 45,701,390 |
| Dec 19, 2025 | 3.65 | 3.69 | 3.62 | 3.68 | 3.68 | 0.82% | 46,939,340 |
| Dec 18, 2025 | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 37,705,250 |
| Dec 17, 2025 | 3.65 | 3.70 | 3.59 | 3.69 | 3.69 | 0.82% | 63,605,160 |
| Dec 16, 2025 | 3.74 | 3.75 | 3.66 | 3.66 | 3.66 | -2.92% | 63,565,620 |
| Dec 15, 2025 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -1.31% | 50,156,479 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | 1.87% | 66,866,360 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -3.85% | 74,176,250 |
| Dec 10, 2025 | 3.89 | 3.96 | 3.85 | 3.90 | 3.90 | -2.50% | 101,039,300 |
| Dec 9, 2025 | 3.85 | 4.14 | 3.80 | 4.00 | 4.00 | 3.63% | 184,510,700 |
| Dec 8, 2025 | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | 0.26% | 62,938,720 |
| Dec 5, 2025 | 3.77 | 3.86 | 3.74 | 3.85 | 3.85 | 1.58% | 63,178,300 |
| Dec 4, 2025 | 3.87 | 3.88 | 3.77 | 3.79 | 3.79 | -2.32% | 71,363,160 |
| Dec 3, 2025 | 4.01 | 4.01 | 3.86 | 3.88 | 3.88 | -2.51% | 94,524,470 |
| Dec 2, 2025 | 4.08 | 4.09 | 3.94 | 3.98 | 3.98 | -3.40% | 112,993,023 |
| Dec 1, 2025 | 4.14 | 4.20 | 4.06 | 4.12 | 4.12 | -0.72% | 147,918,900 |
| Nov 28, 2025 | 4.21 | 4.21 | 3.98 | 4.15 | 4.15 | -2.81% | 266,792,400 |