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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	30.97	29.79	29.79	31.07	29.52	188.48M
September 02, 2025	31.2	30.78	30.78	31.33	30.66	170.08M
September 01, 2025	31.49	31.17	31.17	31.55	30.9	170.87M
August 29, 2025	31.7	31.48	31.48	32.08	31.35	248.69M
August 28, 2025	30.9	31.5	31.5	31.5	30.69	163.95M
August 27, 2025	31.67	30.89	30.89	32.08	30.87	209.49M
August 26, 2025	31.94	31.68	31.68	32.09	31.63	140M
August 25, 2025	32.5	32.14	32.14	32.53	31.63	251.45M
August 22, 2025	30.87	32.2	31.92	32.22	30.86	270.49M
August 21, 2025	31.35	30.88	30.61	31.42	30.72	137.9M
August 20, 2025	30.9	31.15	30.88	31.16	30.35	185.82M
August 19, 2025	31.5	31.02	30.75	31.83	30.94	196.86M
August 18, 2025	31.19	31.7	31.7	32.3	30.9	356.65M
August 15, 2025	29.65	31.1	31.1	31.51	29.51	400.81M
August 14, 2025	29.71	29.65	29.65	30.2	29.57	186.19M
August 13, 2025	29.65	29.62	29.62	30.06	29.32	200.05M
August 12, 2025	29.44	29.48	29.48	29.57	29.31	82.05M
August 11, 2025	28.89	29.38	29.38	29.65	28.89	126.77M
August 08, 2025	29.1	28.88	28.88	29.11	28.82	65.46M
August 07, 2025	29.21	29.11	29.11	29.45	28.94	88.01M
August 06, 2025	29.1	29.16	29.16	29.26	28.96	73.92M
August 05, 2025	28.96	29.18	29.18	29.28	28.88	91.36M
August 04, 2025	28.65	28.91	28.91	28.99	28.6	71.37M
August 01, 2025	29	28.75	28.75	29.2	28.7	96.39M
July 31, 2025	29.59	29.02	29.02	29.9	28.85	141.34M
July 30, 2025	29.9	29.78	29.78	30.33	29.45	126.88M
July 29, 2025	29.8	29.95	29.95	29.99	29.45	122.99M
July 28, 2025	29.73	29.96	29.96	30.43	29.64	125.79M
July 25, 2025	30.09	29.7	29.7	30.22	29.61	121.39M
July 24, 2025	29.56	30.04	30.04	30.28	29.48	209.78M
July 23, 2025	29.01	29.78	29.78	30.06	29	288.78M
July 22, 2025	28.9	28.93	28.93	29.08	28.54	112.19M
July 21, 2025	28.45	28.9	28.9	29.01	28.34	132.9M
July 18, 2025	28.3	28.34	28.34	28.46	28.16	66.67M
July 17, 2025	28.07	28.25	28.25	28.38	28.01	64M
July 16, 2025	28.24	28.08	28.08	28.33	27.9	76.15M
July 15, 2025	28.45	28.24	28.24	28.62	28.08	94.33M
July 14, 2025	28.77	28.41	28.41	28.82	28.38	100.93M
July 11, 2025	28.33	28.66	28.66	29.29	28.16	246.5M
July 10, 2025	27.78	28.23	28.23	28.42	27.72	142.2M
July 09, 2025	28.02	27.81	27.81	28.26	27.76	80.77M
July 08, 2025	27.72	28.02	28.02	28.08	27.71	84.58M
July 07, 2025	27.53	27.79	27.79	27.91	27.49	57.22M
July 04, 2025	27.6	27.66	27.66	28.05	27.35	102.14M
July 03, 2025	27.39	27.67	27.67	27.75	27.36	72.6M
July 02, 2025	27.4	27.28	27.28	27.52	27.23	57.53M
July 01, 2025	27.63	27.39	27.39	27.78	27.31	70.76M
June 30, 2025	27.61	27.62	27.62	27.85	27.35	96.86M
June 27, 2025	27.65	27.58	27.58	28.46	27.5	177.66M
June 26, 2025	27.98	27.57	27.57	28.06	27.55	166.94M
June 25, 2025	26.94	28.03	28.03	28.2	26.85	285.64M
June 24, 2025	26.28	26.91	26.91	27.07	26.26	136.42M
June 23, 2025	25.78	26.23	26.23	26.3	25.75	55.24M
June 20, 2025	25.91	25.88	25.88	26.05	25.88	41.99M
June 19, 2025	26.35	25.91	25.91	26.42	25.86	65.21M
June 18, 2025	26.7	26.38	26.38	26.71	26.25	52.3M
June 17, 2025	26.67	26.7	26.7	26.72	26.52	51.5M

CITIC Securities Company Limited (600030.SS) SHH