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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.49	28.23	28.23	29.13	28.15	321.88M
January 13, 2026	28.85	28.55	28.55	29.15	28.48	215.97M
January 12, 2026	28.57	28.78	28.78	28.85	28.41	217.31M
January 09, 2026	28.54	28.57	28.57	28.67	28.35	232.68M
January 08, 2026	29.29	28.54	28.54	29.29	28.45	315.03M
January 07, 2026	30.21	29.5	29.5	30.21	29.4	229.5M
January 06, 2026	29.36	30.19	30.19	30.25	29.33	334.94M
January 05, 2026	28.83	29.33	29.33	29.36	28.8	185.18M
December 31, 2025	28.8	28.71	28.71	29.07	28.68	85.63M
December 30, 2025	28.86	28.83	28.83	29.02	28.75	85.43M
December 29, 2025	29.03	28.94	28.94	29.14	28.86	90.67M
December 26, 2025	28.96	29.1	29.1	29.4	28.9	141.35M
December 25, 2025	28.75	28.96	28.96	29.02	28.7	104.49M
December 24, 2025	28.61	28.74	28.74	28.83	28.55	78.95M
December 23, 2025	28.68	28.63	28.63	28.88	28.59	94.06M
December 22, 2025	28.62	28.65	28.65	28.79	28.6	75.33M
December 19, 2025	28.58	28.68	28.68	28.94	28.47	98.35M
December 18, 2025	28.9	28.53	28.53	28.9	28.47	113.59M
December 17, 2025	28.48	28.97	28.97	29.15	28.4	161.7M
December 16, 2025	28.44	28.48	28.48	28.79	28.28	100.16M
December 15, 2025	28.26	28.55	28.55	28.94	28.18	119.32M
December 12, 2025	28.26	28.41	28.41	28.56	28.08	106.76M
December 11, 2025	28.55	28.29	28.29	28.58	28.15	74.23M
December 10, 2025	28.42	28.52	28.52	28.57	28.16	99.29M
December 09, 2025	28.52	28.53	28.53	28.83	28.38	130.13M
December 08, 2025	28.38	28.7	28.7	29.06	28.38	314.62M
December 05, 2025	27.2	27.86	27.86	28.09	27.16	163.79M
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

CITIC Securities Company Limited (600030.SS) SHH