CITIC Securities Company Limited (SHA:600030)
China
· Delayed Price · Currency is CNY 29.83
+1.11 (3.86%)
Sep 29, 2025, 11:30 AM CST
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.67 | 28.99 | 28.51 | 28.72 | 28.72 | 0.03% | 126,643,060 |
| Sep 25, 2025 | 28.63 | 28.84 | 28.55 | 28.71 | 28.71 | 0.07% | 132,806,322 |
| Sep 24, 2025 | 28.35 | 28.87 | 28.34 | 28.69 | 28.69 | 0.67% | 155,819,804 |
| Sep 23, 2025 | 28.63 | 28.81 | 28.25 | 28.50 | 28.50 | -0.97% | 149,735,724 |
| Sep 22, 2025 | 28.45 | 28.88 | 28.36 | 28.78 | 28.78 | 1.66% | 155,923,418 |
| Sep 19, 2025 | 28.25 | 28.60 | 28.14 | 28.31 | 28.31 | -0.14% | 166,230,032 |
| Sep 18, 2025 | 29.01 | 29.19 | 28.15 | 28.35 | 28.35 | -2.21% | 372,997,884 |
| Sep 17, 2025 | 29.29 | 29.51 | 28.96 | 28.99 | 28.99 | -0.99% | 302,415,262 |
| Sep 16, 2025 | 29.60 | 29.86 | 29.21 | 29.28 | 29.28 | -1.05% | 208,344,421 |
| Sep 15, 2025 | 29.86 | 30.15 | 29.42 | 29.59 | 29.59 | -0.64% | 172,454,102 |
| Sep 12, 2025 | 30.36 | 30.43 | 29.70 | 29.78 | 29.78 | -1.81% | 147,984,324 |
| Sep 11, 2025 | 29.39 | 30.33 | 29.30 | 30.33 | 30.33 | 2.88% | 186,399,077 |
| Sep 10, 2025 | 29.57 | 29.69 | 29.34 | 29.48 | 29.48 | -0.14% | 88,404,843 |
| Sep 9, 2025 | 29.45 | 29.74 | 29.38 | 29.52 | 29.52 | 0.24% | 117,928,405 |
| Sep 8, 2025 | 29.80 | 29.80 | 29.35 | 29.45 | 29.45 | -1.27% | 155,119,817 |
| Sep 5, 2025 | 29.57 | 29.85 | 29.33 | 29.83 | 29.83 | 0.91% | 133,373,060 |
| Sep 4, 2025 | 29.76 | 29.91 | 29.20 | 29.56 | 29.56 | -0.77% | 181,580,653 |
| Sep 3, 2025 | 30.97 | 31.07 | 29.52 | 29.79 | 29.79 | -3.22% | 188,476,082 |
| Sep 2, 2025 | 31.20 | 31.33 | 30.66 | 30.78 | 30.78 | -1.25% | 170,084,591 |
| Sep 1, 2025 | 31.49 | 31.55 | 30.90 | 31.17 | 31.17 | -0.98% | 170,874,307 |
| Aug 29, 2025 | 31.70 | 32.08 | 31.35 | 31.48 | 31.48 | -0.06% | 248,687,107 |
| Aug 28, 2025 | 30.90 | 31.50 | 30.69 | 31.50 | 31.50 | 1.97% | 163,948,378 |
| Aug 27, 2025 | 31.67 | 32.08 | 30.87 | 30.89 | 30.89 | -2.49% | 209,491,695 |
| Aug 26, 2025 | 31.94 | 32.09 | 31.63 | 31.68 | 31.68 | -1.43% | 139,998,282 |
| Aug 25, 2025 | 32.50 | 32.53 | 31.63 | 32.14 | 32.14 | -0.19% | 251,449,182 |
| Aug 22, 2025 | 30.87 | 32.22 | 30.86 | 32.20 | 31.92 | 4.27% | 270,491,980 |
| Aug 21, 2025 | 31.35 | 31.42 | 30.72 | 30.88 | 30.61 | -0.87% | 137,901,268 |
| Aug 20, 2025 | 30.90 | 31.16 | 30.35 | 31.15 | 30.88 | 0.42% | 185,823,025 |
| Aug 19, 2025 | 31.50 | 31.83 | 30.94 | 31.02 | 30.75 | -2.15% | 196,858,262 |
| Aug 18, 2025 | 31.19 | 32.30 | 30.90 | 31.70 | 31.42 | 1.93% | 356,648,190 |
| Aug 15, 2025 | 29.65 | 31.51 | 29.51 | 31.10 | 30.83 | 4.89% | 400,806,610 |
| Aug 14, 2025 | 29.71 | 30.20 | 29.57 | 29.65 | 29.39 | 0.10% | 186,187,703 |
| Aug 13, 2025 | 29.65 | 30.06 | 29.32 | 29.62 | 29.36 | 0.47% | 200,047,866 |
| 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% | 126,773,499 |
| Aug 8, 2025 | 29.10 | 29.11 | 28.82 | 28.88 | 28.63 | -0.79% | 65,456,137 |
| Aug 7, 2025 | 29.21 | 29.45 | 28.94 | 29.11 | 28.86 | -0.17% | 88,005,636 |
| Aug 6, 2025 | 29.10 | 29.26 | 28.96 | 29.16 | 28.91 | -0.07% | 73,924,034 |
| Aug 5, 2025 | 28.96 | 29.28 | 28.88 | 29.18 | 28.93 | 0.93% | 91,358,852 |
| Aug 4, 2025 | 28.65 | 28.99 | 28.60 | 28.91 | 28.66 | 0.56% | 71,371,756 |
| 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% | 141,339,521 |
| Jul 30, 2025 | 29.90 | 30.33 | 29.45 | 29.78 | 29.52 | -0.57% | 126,880,860 |
| Jul 29, 2025 | 29.80 | 29.99 | 29.45 | 29.95 | 29.69 | -0.03% | 122,993,105 |
| Jul 28, 2025 | 29.73 | 30.43 | 29.64 | 29.96 | 29.70 | 0.88% | 125,792,547 |
| Jul 25, 2025 | 30.09 | 30.22 | 29.61 | 29.70 | 29.44 | -1.13% | 121,393,484 |
| Jul 24, 2025 | 29.56 | 30.28 | 29.48 | 30.04 | 29.78 | 0.87% | 209,784,096 |
| Jul 23, 2025 | 29.01 | 30.06 | 29.00 | 29.78 | 29.52 | 2.94% | 288,781,320 |
| Jul 22, 2025 | 28.90 | 29.08 | 28.54 | 28.93 | 28.68 | 0.10% | 112,187,441 |
| Jul 21, 2025 | 28.45 | 29.01 | 28.34 | 28.90 | 28.65 | 1.98% | 132,900,464 |