CITIC Securities Company Limited - 600030.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.14	27.2	27.2	27.38	27.02	69.24M
December 03, 2025	27.45	27.15	27.15	27.57	27.03	78.11M
December 02, 2025	27.66	27.37	27.37	27.69	27.35	65.29M
December 01, 2025	27.5	27.67	27.67	27.73	27.48	70.8M
November 28, 2025	27.61	27.59	27.59	27.64	27.41	74.66M
November 27, 2025	27.53	27.58	27.58	27.81	27.52	64.86M
November 26, 2025	27.52	27.6	27.6	27.72	27.44	68.17M
November 25, 2025	27.47	27.47	27.47	27.65	27.4	80.23M
November 24, 2025	27.4	27.39	27.39	27.5	27.26	89.14M
November 21, 2025	28.01	27.3	27.3	28.25	27.3	169.5M
November 20, 2025	28.85	28.3	28.3	28.94	28.28	152.86M
November 19, 2025	28.22	28.3	28.3	28.42	28.2	84.48M
November 18, 2025	28.27	28.22	28.22	28.43	28.17	91.52M
November 17, 2025	28.61	28.29	28.29	28.61	28.26	107.77M
November 14, 2025	28.95	28.64	28.64	28.96	28.62	120.17M
November 13, 2025	28.88	29.08	29.08	29.12	28.86	117.87M
November 12, 2025	29.07	28.9	28.9	29.11	28.81	108.63M
November 11, 2025	29.34	29.06	29.06	29.4	29	104.3M
November 10, 2025	29	29.3	29.3	29.46	28.96	162.19M
November 07, 2025	29.09	29	29	29.12	28.95	96.07M
November 06, 2025	29.12	29.19	29.19	29.43	29.1	162.56M
November 05, 2025	28.93	29.06	29.06	29.17	28.92	94.06M
November 04, 2025	29.18	29.08	29.08	29.25	28.96	119.76M
November 03, 2025	29.35	29.22	29.22	29.38	28.93	139.35M
October 31, 2025	29.72	29.38	29.38	29.87	29.37	167.15M
October 30, 2025	30.19	29.68	29.68	30.23	29.62	245.22M
October 29, 2025	29.95	30.3	30.3	30.46	29.85	313.67M
October 28, 2025	29.98	30	30	30.34	29.8	226.33M
October 27, 2025	30.25	29.99	29.99	30.63	29.83	461.21M
October 24, 2025	29.55	29.87	29.87	30.06	29.5	299.09M
October 23, 2025	29.2	29.52	29.52	29.58	28.85	140.36M
October 22, 2025	29.22	29.19	29.19	29.23	29.02	122.69M
October 21, 2025	29.31	29.36	29.36	30.11	29.21	306.87M
October 20, 2025	29.4	29.23	29.23	29.54	29.12	122.73M
October 17, 2025	29.66	29.09	29.09	29.93	29.05	173.99M
October 16, 2025	29.6	29.65	29.65	29.98	29.5	159.73M
October 15, 2025	29.14	29.69	29.69	29.73	29.06	196.49M
October 14, 2025	29.2	29.03	29.03	29.71	28.93	195.51M
October 13, 2025	28.9	29.2	29.2	29.49	28.81	211.05M
October 10, 2025	29.64	29.68	29.68	30.27	29.54	267.59M
October 09, 2025	29.6	29.65	29.65	30.25	29.35	380.8M
September 30, 2025	30.28	29.9	29.9	30.6	29.74	295.04M
September 29, 2025	28.72	30.41	30.41	31.49	28.62	593.77M
September 26, 2025	28.67	28.72	28.72	28.99	28.51	126.64M
September 25, 2025	28.63	28.71	28.71	28.84	28.55	132.81M
September 24, 2025	28.35	28.69	28.69	28.87	28.34	155.82M
September 23, 2025	28.63	28.5	28.5	28.81	28.25	149.74M
September 22, 2025	28.45	28.78	28.78	28.88	28.36	155.92M
September 19, 2025	28.25	28.31	28.31	28.6	28.14	166.23M
September 18, 2025	29.01	28.35	28.35	29.19	28.15	373M
September 17, 2025	29.29	28.99	28.99	29.51	28.96	302.42M
September 16, 2025	29.6	29.28	29.28	29.86	29.21	208.34M
September 15, 2025	29.86	29.59	29.59	30.15	29.42	172.45M
September 12, 2025	30.36	29.78	29.78	30.43	29.7	147.98M
September 11, 2025	29.39	30.33	30.33	30.33	29.3	186.4M
September 10, 2025	29.57	29.48	29.48	29.69	29.34	88.4M
September 09, 2025	29.45	29.52	29.52	29.74	29.38	117.93M
September 08, 2025	29.8	29.45	29.45	29.8	29.35	155.12M
September 05, 2025	29.57	29.83	29.83	29.85	29.33	133.37M
September 04, 2025	29.76	29.56	29.56	29.91	29.2	181.58M

CITIC Securities Company Limited (600030.SS) SHH