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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.87	27.62	27.62	28	27.62	109.05M
February 12, 2026	28.03	27.87	27.87	28.03	27.77	95.79M
February 11, 2026	28.11	28.04	28.04	28.15	27.95	83.67M
February 10, 2026	28.06	28.09	28.09	28.18	27.98	75.63M
February 09, 2026	28.01	28.06	28.06	28.1	27.88	97.05M
February 06, 2026	28.2	28.16	27.87	28.36	28.1	107.4M
February 05, 2026	28.29	28.29	28	28.49	28.13	115.68M
February 04, 2026	27.85	28.38	28.09	28.39	27.84	157.22M
February 03, 2026	28.07	27.97	27.68	28.1	27.71	132.29M
February 02, 2026	28.09	27.86	27.57	28.6	27.83	181.83M
January 30, 2026	28.5	28.08	28.08	28.52	28.08	190.71M
January 29, 2026	27.9	28.56	28.56	28.58	27.7	297.78M
January 28, 2026	27.89	27.94	27.94	28.18	27.77	171.88M
January 27, 2026	28.09	27.86	27.86	28.14	27.8	141.52M
January 26, 2026	27.77	28.07	28.07	28.44	27.71	263.75M
January 23, 2026	28	27.77	27.77	28.06	27.7	188.11M
January 22, 2026	27.9	27.92	27.92	28.22	27.82	172.59M
January 21, 2026	28.03	27.94	27.94	28.11	27.79	141.05M
January 20, 2026	27.93	28.05	28.05	28.15	27.91	138.51M
January 19, 2026	27.74	27.91	27.91	27.97	27.7	159.43M
January 16, 2026	28.5	28.08	28.08	28.57	27.99	209.58M
January 15, 2026	28.38	28.28	28.28	28.8	28.23	207.81M
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

CITIC Securities Company Limited (600030.SS) SHH