CITIC Securities Co. Ltd. Class A 600030
SSE · China · Finance
CNY 25.86+0.04 (+0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.86 | +0.15% | CNY 25.90 | CNY 25.96 | CNY 25.76 | 55.15M |
| 2026-09-29 | CNY 25.82 | -0.46% | CNY 25.81 | CNY 26.03 | CNY 25.80 | 67.53M |
| 2026-09-28 | CNY 25.94 | -1.33% | CNY 26.26 | CNY 26.32 | CNY 25.79 | 83.61M |
| 2026-09-24 | CNY 26.29 | -1.87% | CNY 26.75 | CNY 26.75 | CNY 26.25 | 71.25M |
| 2026-09-23 | CNY 26.79 | -0.37% | CNY 26.90 | CNY 26.95 | CNY 26.67 | 48.06M |
| 2026-09-22 | CNY 26.89 | +0.56% | CNY 26.83 | CNY 27.03 | CNY 26.75 | 78.72M |
| 2026-09-21 | CNY 26.74 | +0.75% | CNY 26.55 | CNY 26.80 | CNY 26.48 | 71.20M |
| 2026-09-18 | CNY 26.54 | +1.45% | CNY 26.28 | CNY 26.62 | CNY 26.28 | 84.76M |
| 2026-09-17 | CNY 26.16 | -1.10% | CNY 26.28 | CNY 26.45 | CNY 26.11 | 74.70M |
| 2026-09-16 | CNY 26.45 | +0.38% | CNY 26.34 | CNY 26.57 | CNY 26.08 | 81.04M |
| 2026-09-15 | CNY 26.35 | -0.98% | CNY 26.61 | CNY 26.66 | CNY 26.28 | 83.14M |
| 2026-09-14 | CNY 26.61 | -1.15% | CNY 26.78 | CNY 26.78 | CNY 26.52 | 78.12M |
| 2026-09-11 | CNY 26.92 | -2.46% | CNY 27.43 | CNY 27.44 | CNY 26.75 | 135.51M |
| 2026-09-10 | CNY 27.60 | +0.99% | CNY 27.30 | CNY 27.68 | CNY 27.21 | 101.62M |
| 2026-09-09 | CNY 27.33 | -0.04% | CNY 27.30 | CNY 27.43 | CNY 27.17 | 72.01M |
| 2026-09-08 | CNY 27.34 | -1.19% | CNY 27.66 | CNY 27.76 | CNY 27.28 | 104.38M |
| 2026-09-07 | CNY 27.67 | -1.14% | CNY 28.05 | CNY 28.13 | CNY 27.63 | 96.80M |
| 2026-09-04 | CNY 27.99 | +0.47% | CNY 27.96 | CNY 28.33 | CNY 27.95 | 139.26M |
| 2026-09-03 | CNY 27.86 | +1.42% | CNY 27.50 | CNY 28.05 | CNY 27.49 | 118.12M |
| 2026-09-02 | CNY 27.47 | -1.96% | CNY 27.91 | CNY 28.00 | CNY 27.46 | 102.98M |
| 2026-09-01 | CNY 28.02 | +0.79% | CNY 27.69 | CNY 28.08 | CNY 27.64 | 115.12M |
| 2026-08-31 | CNY 27.80 | -0.47% | CNY 27.83 | CNY 27.92 | CNY 27.47 | 113.77M |
| 2026-08-28 | CNY 27.93 | 0.00% | CNY 27.88 | CNY 28.05 | CNY 27.80 | 97.31M |
| 2026-08-27 | CNY 27.93 | +0.58% | CNY 27.67 | CNY 27.95 | CNY 27.52 | 135.37M |
| 2026-08-26 | CNY 27.77 | +2.28% | CNY 27.15 | CNY 27.83 | CNY 27.05 | 172.63M |
| 2026-08-25 | CNY 27.15 | -0.44% | CNY 27.28 | CNY 27.33 | CNY 27.05 | 62.86M |
| 2026-08-24 | CNY 27.27 | +0.55% | CNY 27.10 | CNY 27.42 | CNY 27.01 | 105.40M |
| 2026-08-21 | CNY 27.12 | +0.30% | CNY 27.15 | CNY 27.24 | CNY 26.93 | 77.41M |
| 2026-08-20 | CNY 27.04 | -0.41% | CNY 27.15 | CNY 27.28 | CNY 26.89 | 92.64M |
| 2026-08-19 | CNY 27.15 | -0.88% | CNY 27.29 | CNY 27.47 | CNY 27.00 | 98.76M |
| 2026-08-18 | CNY 27.39 | -0.54% | CNY 27.54 | CNY 27.59 | CNY 27.14 | 87.19M |
| 2026-08-17 | CNY 27.54 | +0.84% | CNY 27.25 | CNY 27.60 | CNY 27.15 | 97.10M |
| 2026-08-14 | CNY 27.31 | -1.90% | CNY 27.82 | CNY 27.93 | CNY 27.28 | 128.74M |
| 2026-08-13 | CNY 27.84 | +0.51% | CNY 27.70 | CNY 28.09 | CNY 27.67 | 109.02M |
| 2026-08-12 | CNY 27.70 | -0.14% | CNY 27.70 | CNY 27.80 | CNY 27.51 | 83.77M |
| 2026-08-11 | CNY 27.74 | -0.75% | CNY 27.92 | CNY 28.12 | CNY 27.74 | 106.53M |
| 2026-08-10 | CNY 27.95 | 0.00% | CNY 27.99 | CNY 28.14 | CNY 27.86 | 91.54M |
| 2026-08-07 | CNY 27.95 | +0.11% | CNY 27.88 | CNY 27.98 | CNY 27.77 | 99.75M |
| 2026-08-06 | CNY 27.92 | -0.92% | CNY 28.06 | CNY 28.15 | CNY 27.82 | 105.57M |
| 2026-08-05 | CNY 28.18 | +0.64% | CNY 28.01 | CNY 28.30 | CNY 27.90 | 122.85M |
| 2026-08-04 | CNY 28.00 | -0.96% | CNY 28.22 | CNY 28.42 | CNY 27.97 | 126.54M |
| 2026-08-03 | CNY 28.27 | -0.56% | CNY 28.19 | CNY 28.30 | CNY 28.06 | 104.92M |
| 2026-07-31 | CNY 28.43 | -0.21% | CNY 28.51 | CNY 28.83 | CNY 28.38 | 165.78M |
| 2026-07-30 | CNY 28.49 | -0.04% | CNY 28.28 | CNY 28.60 | CNY 28.11 | 133.15M |
| 2026-07-29 | CNY 28.50 | +1.46% | CNY 28.09 | CNY 28.54 | CNY 27.83 | 150.70M |
| 2026-07-28 | CNY 28.09 | -0.60% | CNY 28.10 | CNY 28.15 | CNY 27.80 | 103.67M |
| 2026-07-27 | CNY 28.26 | +1.11% | CNY 28.30 | CNY 28.30 | CNY 27.77 | 105.47M |
| 2026-07-24 | CNY 27.95 | -2.34% | CNY 28.60 | CNY 28.60 | CNY 27.89 | 129.62M |
| 2026-07-23 | CNY 28.62 | +1.13% | CNY 28.38 | CNY 28.72 | CNY 28.16 | 131.52M |
| 2026-07-22 | CNY 28.30 | -0.14% | CNY 28.14 | CNY 28.37 | CNY 27.91 | 109.54M |
| 2026-07-21 | CNY 28.34 | +0.21% | CNY 28.50 | CNY 28.50 | CNY 27.95 | 169.08M |
| 2026-07-20 | CNY 28.28 | +2.46% | CNY 27.76 | CNY 28.39 | CNY 27.76 | 190.74M |
| 2026-07-17 | CNY 27.60 | -1.78% | CNY 28.00 | CNY 28.27 | CNY 27.60 | 170.08M |
| 2026-07-16 | CNY 28.10 | -1.75% | CNY 28.34 | CNY 28.44 | CNY 27.99 | 138.49M |
| 2026-07-15 | CNY 28.60 | +2.14% | CNY 27.93 | CNY 28.83 | CNY 27.84 | 187.02M |
| 2026-07-14 | CNY 28.00 | -0.43% | CNY 28.00 | CNY 28.06 | CNY 27.40 | 176.68M |
| 2026-07-13 | CNY 28.12 | -0.99% | CNY 28.38 | CNY 28.49 | CNY 27.93 | 159.04M |
| 2026-07-10 | CNY 28.40 | -0.98% | CNY 28.60 | CNY 28.74 | CNY 28.25 | 167.48M |
| 2026-07-09 | CNY 28.68 | +2.43% | CNY 28.01 | CNY 28.76 | CNY 27.80 | 190.38M |
| 2026-07-08 | CNY 28.00 | -1.58% | CNY 28.29 | CNY 28.55 | CNY 27.98 | 135.47M |
| 2026-07-07 | CNY 28.45 | -2.67% | CNY 29.14 | CNY 29.14 | CNY 28.25 | 189.73M |
| 2026-07-06 | CNY 29.23 | +0.97% | CNY 29.52 | CNY 29.65 | CNY 28.92 | 223.85M |
| 2026-07-03 | CNY 28.95 | +1.15% | CNY 28.88 | CNY 29.12 | CNY 28.33 | 230.61M |
| 2026-07-02 | CNY 28.62 | -2.88% | CNY 29.37 | CNY 29.43 | CNY 28.56 | 285.53M |
| 2026-07-01 | CNY 29.47 | +2.58% | CNY 28.66 | CNY 29.88 | CNY 28.51 | 428.25M |
| 2026-06-30 | CNY 28.73 | +0.84% | CNY 28.33 | CNY 28.95 | CNY 28.32 | 220.33M |
| 2026-06-29 | CNY 28.49 | +2.70% | CNY 28.00 | CNY 28.92 | CNY 27.95 | 253.48M |
| 2026-06-26 | CNY 27.74 | -4.28% | CNY 28.80 | CNY 29.16 | CNY 27.71 | 289.52M |
| 2026-06-25 | CNY 28.98 | +3.91% | CNY 27.88 | CNY 29.06 | CNY 27.71 | 378.56M |
| 2026-06-24 | CNY 27.89 | -1.52% | CNY 28.18 | CNY 28.80 | CNY 27.70 | 276.27M |
| 2026-06-23 | CNY 28.32 | -1.12% | CNY 28.70 | CNY 29.30 | CNY 28.15 | 389.13M |
| 2026-06-22 | CNY 28.64 | +7.83% | CNY 26.45 | CNY 28.72 | CNY 26.38 | 527.09M |
| 2026-06-18 | CNY 26.56 | -2.96% | CNY 27.35 | CNY 27.35 | CNY 26.50 | 193.37M |
| 2026-06-17 | CNY 27.37 | +0.44% | CNY 27.28 | CNY 27.56 | CNY 27.16 | 179.77M |
| 2026-06-16 | CNY 27.25 | +1.45% | CNY 26.69 | CNY 27.29 | CNY 26.63 | 220.40M |
| 2026-06-15 | CNY 26.86 | +2.17% | CNY 26.45 | CNY 27.40 | CNY 26.44 | 310.47M |
| 2026-06-12 | CNY 26.29 | +3.06% | CNY 25.56 | CNY 26.45 | CNY 25.31 | 269.38M |
| 2026-06-11 | CNY 25.51 | -0.58% | CNY 25.60 | CNY 26.05 | CNY 25.22 | 145.58M |
| 2026-06-10 | CNY 25.66 | +0.55% | CNY 25.06 | CNY 25.75 | CNY 24.95 | 174.67M |
| 2026-06-09 | CNY 25.52 | +0.35% | CNY 25.44 | CNY 25.57 | CNY 25.21 | 104.69M |
| 2026-06-08 | CNY 25.43 | -0.93% | CNY 25.41 | CNY 25.83 | CNY 25.35 | 178.43M |
| 2026-06-05 | CNY 25.67 | +0.31% | CNY 25.66 | CNY 26.04 | CNY 25.59 | 158.10M |
| 2026-06-04 | CNY 25.59 | -0.04% | CNY 25.42 | CNY 25.84 | CNY 25.41 | 129.37M |
| 2026-06-03 | CNY 25.60 | +0.08% | CNY 25.50 | CNY 25.90 | CNY 25.34 | 183.24M |
| 2026-06-02 | CNY 25.58 | -0.35% | CNY 25.60 | CNY 25.68 | CNY 25.25 | 178.11M |
| 2026-06-01 | CNY 25.67 | -1.46% | CNY 26.01 | CNY 26.31 | CNY 25.53 | 221.41M |
| 2026-05-29 | CNY 26.05 | +2.76% | CNY 25.53 | CNY 26.75 | CNY 25.53 | 328.26M |
| 2026-05-28 | CNY 25.35 | -1.63% | CNY 25.88 | CNY 25.96 | CNY 25.21 | 139.45M |
| 2026-05-27 | CNY 25.77 | -1.68% | CNY 26.18 | CNY 26.41 | CNY 25.53 | 175.36M |
| 2026-05-26 | CNY 26.21 | +0.08% | CNY 26.18 | CNY 26.68 | CNY 25.89 | 193.18M |