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 |