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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CITIC Securities Company Limited (600030.SS) SHH