China Security Co., Ltd. Class A 600654
SSE · China · Commercial Services
CNY 3.02-0.03 (-0.98%)
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 3.02 | -0.98% | CNY 3.05 | CNY 3.06 | CNY 2.98 | 35.98M |
| 2026-09-29 | CNY 3.05 | +2.01% | CNY 2.97 | CNY 3.07 | CNY 2.96 | 49.76M |
| 2026-09-28 | CNY 2.99 | -0.99% | CNY 3.03 | CNY 3.05 | CNY 2.94 | 47.80M |
| 2026-09-24 | CNY 3.02 | +0.33% | CNY 2.99 | CNY 3.04 | CNY 2.98 |
| 39.06M |
| 2026-09-23 | CNY 3.01 | -2.59% | CNY 3.08 | CNY 3.09 | CNY 3.00 | 53.86M |
| 2026-09-22 | CNY 3.09 | -0.96% | CNY 3.14 | CNY 3.16 | CNY 3.07 | 52.14M |
| 2026-09-21 | CNY 3.12 | +1.96% | CNY 3.06 | CNY 3.13 | CNY 3.03 | 65.53M |
| 2026-09-18 | CNY 3.06 | +1.32% | CNY 3.03 | CNY 3.09 | CNY 3.03 | 69.86M |
| 2026-09-17 | CNY 3.02 | -0.33% | CNY 3.00 | CNY 3.05 | CNY 2.98 | 72.30M |
| 2026-09-16 | CNY 3.03 | -2.57% | CNY 3.08 | CNY 3.10 | CNY 2.99 | 114.08M |
| 2026-09-15 | CNY 3.11 | -3.72% | CNY 3.23 | CNY 3.37 | CNY 3.10 | 165.49M |
| 2026-09-14 | CNY 3.23 | +4.53% | CNY 3.18 | CNY 3.39 | CNY 3.16 | 165.13M |
| 2026-09-11 | CNY 3.09 | -2.22% | CNY 3.17 | CNY 3.19 | CNY 3.05 | 59.15M |
| 2026-09-10 | CNY 3.16 | -1.25% | CNY 3.18 | CNY 3.18 | CNY 3.14 | 40.50M |
| 2026-09-09 | CNY 3.20 | -1.54% | CNY 3.23 | CNY 3.24 | CNY 3.16 | 56.58M |
| 2026-09-08 | CNY 3.25 | +0.93% | CNY 3.20 | CNY 3.26 | CNY 3.17 | 65.51M |
| 2026-09-07 | CNY 3.22 | -1.23% | CNY 3.22 | CNY 3.25 | CNY 3.18 | 69.92M |
| 2026-09-04 | CNY 3.26 | +0.93% | CNY 3.25 | CNY 3.35 | CNY 3.23 | 101.29M |
| 2026-09-03 | CNY 3.23 | -2.71% | CNY 3.37 | CNY 3.39 | CNY 3.21 | 98.94M |
| 2026-09-02 | CNY 3.32 | -4.87% | CNY 3.40 | CNY 3.46 | CNY 3.30 | 148.29M |
| 2026-09-01 | CNY 3.49 | +3.87% | CNY 3.34 | CNY 3.58 | CNY 3.34 | 223.16M |
| 2026-08-31 | CNY 3.36 | -7.44% | CNY 3.41 | CNY 3.49 | CNY 3.28 | 273.18M |
| 2026-08-28 | CNY 3.63 | +10.00% | CNY 3.63 | CNY 3.63 | CNY 3.62 | 116.60M |
| 2026-08-27 | CNY 3.30 | +10.00% | CNY 3.10 | CNY 3.30 | CNY 3.05 | 101.25M |
| 2026-08-26 | CNY 3.00 | +1.01% | CNY 2.95 | CNY 3.02 | CNY 2.93 | 57.36M |
| 2026-08-25 | CNY 2.97 | +3.48% | CNY 2.86 | CNY 3.04 | CNY 2.84 | 67.95M |
| 2026-08-24 | CNY 2.87 | +0.70% | CNY 2.85 | CNY 2.90 | CNY 2.83 | 39.49M |
| 2026-08-21 | CNY 2.85 | 0.00% | CNY 2.84 | CNY 2.86 | CNY 2.79 | 30.90M |
| 2026-08-20 | CNY 2.85 | +1.79% | CNY 2.80 | CNY 2.87 | CNY 2.80 | 36.90M |
| 2026-08-19 | CNY 2.80 | -3.78% | CNY 2.89 | CNY 2.92 | CNY 2.79 | 56.26M |
| 2026-08-18 | CNY 2.91 | -1.36% | CNY 2.93 | CNY 2.97 | CNY 2.88 | 54.35M |
| 2026-08-17 | CNY 2.95 | +0.68% | CNY 2.92 | CNY 2.96 | CNY 2.87 | 45.99M |
| 2026-08-14 | CNY 2.93 | -0.68% | CNY 2.96 | CNY 2.98 | CNY 2.87 | 62.62M |
| 2026-08-13 | CNY 2.95 | -2.64% | CNY 3.03 | CNY 3.08 | CNY 2.95 | 72.05M |
| 2026-08-12 | CNY 3.03 | +0.66% | CNY 2.98 | CNY 3.06 | CNY 2.97 | 67.21M |
| 2026-08-11 | CNY 3.01 | +1.35% | CNY 2.95 | CNY 3.04 | CNY 2.93 | 86.72M |
| 2026-08-10 | CNY 2.97 | -0.67% | CNY 2.91 | CNY 2.99 | CNY 2.85 | 99.53M |
| 2026-08-07 | CNY 2.99 | +0.67% | CNY 3.10 | CNY 3.23 | CNY 2.91 | 158.33M |
| 2026-08-06 | CNY 2.97 | -0.34% | CNY 2.97 | CNY 3.00 | CNY 2.91 | 68.61M |
| 2026-08-05 | CNY 2.98 | +0.68% | CNY 2.97 | CNY 3.02 | CNY 2.94 | 69.88M |
| 2026-08-04 | CNY 2.96 | +1.02% | CNY 2.95 | CNY 3.00 | CNY 2.95 | 65.76M |
| 2026-08-03 | CNY 2.93 | +1.38% | CNY 2.88 | CNY 2.93 | CNY 2.87 | 50.48M |
| 2026-07-31 | CNY 2.89 | +2.85% | CNY 2.84 | CNY 2.92 | CNY 2.83 | 84.01M |
| 2026-07-30 | CNY 2.81 | -3.10% | CNY 2.87 | CNY 2.98 | CNY 2.80 | 93.96M |
| 2026-07-29 | CNY 2.90 | +0.69% | CNY 2.86 | CNY 2.91 | CNY 2.82 | 77.95M |
| 2026-07-28 | CNY 2.88 | +2.13% | CNY 2.80 | CNY 2.89 | CNY 2.76 | 97.36M |
| 2026-07-27 | CNY 2.82 | +1.08% | CNY 2.79 | CNY 2.83 | CNY 2.74 | 73.45M |
| 2026-07-24 | CNY 2.79 | -0.71% | CNY 2.76 | CNY 2.81 | CNY 2.70 | 80.31M |
| 2026-07-23 | CNY 2.81 | -0.35% | CNY 2.76 | CNY 2.84 | CNY 2.76 | 89.37M |
| 2026-07-22 | CNY 2.82 | +5.22% | CNY 2.66 | CNY 2.94 | CNY 2.64 | 153.34M |
| 2026-07-21 | CNY 2.68 | +3.47% | CNY 2.59 | CNY 2.68 | CNY 2.54 | 75.78M |
| 2026-07-20 | CNY 2.59 | +1.57% | CNY 2.55 | CNY 2.65 | CNY 2.53 | 63.75M |
| 2026-07-17 | CNY 2.55 | -4.49% | CNY 2.66 | CNY 2.71 | CNY 2.52 | 62.71M |
| 2026-07-16 | CNY 2.67 | +0.75% | CNY 2.62 | CNY 2.72 | CNY 2.59 | 59.39M |
| 2026-07-15 | CNY 2.65 | +3.52% | CNY 2.55 | CNY 2.65 | CNY 2.55 | 65.01M |
| 2026-07-14 | CNY 2.56 | +1.19% | CNY 2.51 | CNY 2.58 | CNY 2.46 | 51.39M |
| 2026-07-13 | CNY 2.53 | -5.24% | CNY 2.66 | CNY 2.69 | CNY 2.50 | 75.56M |
| 2026-07-10 | CNY 2.67 | +2.69% | CNY 2.56 | CNY 2.74 | CNY 2.55 | 74.81M |
| 2026-07-09 | CNY 2.60 | -0.38% | CNY 2.62 | CNY 2.64 | CNY 2.52 | 55.68M |
| 2026-07-08 | CNY 2.61 | +1.56% | CNY 2.57 | CNY 2.63 | CNY 2.52 | 50.46M |
| 2026-07-07 | CNY 2.57 | -3.75% | CNY 2.65 | CNY 2.67 | CNY 2.56 | 41.35M |
| 2026-07-06 | CNY 2.67 | -1.84% | CNY 2.69 | CNY 2.75 | CNY 2.65 | 41.35M |
| 2026-07-03 | CNY 2.72 | +0.74% | CNY 2.69 | CNY 2.75 | CNY 2.67 | 51.61M |
| 2026-07-02 | CNY 2.70 | -1.82% | CNY 2.74 | CNY 2.89 | CNY 2.69 | 72.05M |
| 2026-07-01 | CNY 2.75 | +3.38% | CNY 2.65 | CNY 2.78 | CNY 2.65 | 64.11M |
| 2026-06-30 | CNY 2.66 | +2.31% | CNY 2.63 | CNY 2.68 | CNY 2.59 | 56.79M |
| 2026-06-29 | CNY 2.60 | -0.38% | CNY 2.60 | CNY 2.63 | CNY 2.53 | 56.39M |
| 2026-06-26 | CNY 2.61 | -3.69% | CNY 2.68 | CNY 2.72 | CNY 2.61 | 58.27M |
| 2026-06-25 | CNY 2.71 | -1.81% | CNY 2.77 | CNY 2.80 | CNY 2.69 | 52.81M |
| 2026-06-24 | CNY 2.76 | -4.50% | CNY 2.89 | CNY 2.89 | CNY 2.72 | 75.45M |
| 2026-06-23 | CNY 2.89 | +0.70% | CNY 2.85 | CNY 2.94 | CNY 2.83 | 65.78M |
| 2026-06-22 | CNY 2.87 | +0.35% | CNY 2.86 | CNY 2.87 | CNY 2.76 | 60.99M |
| 2026-06-18 | CNY 2.86 | -1.38% | CNY 2.89 | CNY 2.92 | CNY 2.84 | 46.06M |
| 2026-06-17 | CNY 2.90 | -1.69% | CNY 2.95 | CNY 2.96 | CNY 2.87 | 41.99M |
| 2026-06-16 | CNY 2.95 | +0.68% | CNY 2.92 | CNY 2.97 | CNY 2.85 | 52.68M |
| 2026-06-15 | CNY 2.93 | +2.09% | CNY 2.89 | CNY 3.00 | CNY 2.88 | 55.12M |
| 2026-06-12 | CNY 2.87 | +0.70% | CNY 2.88 | CNY 2.93 | CNY 2.83 | 69.93M |
| 2026-06-11 | CNY 2.85 | -6.25% | CNY 3.00 | CNY 3.01 | CNY 2.83 | 84.90M |
| 2026-06-10 | CNY 3.04 | -0.33% | CNY 3.02 | CNY 3.09 | CNY 2.97 | 62.93M |
| 2026-06-09 | CNY 3.05 | +0.99% | CNY 3.05 | CNY 3.08 | CNY 3.01 | 52.71M |
| 2026-06-08 | CNY 3.02 | -5.03% | CNY 3.12 | CNY 3.17 | CNY 2.99 | 76.80M |
| 2026-06-05 | CNY 3.18 | 0.00% | CNY 3.18 | CNY 3.23 | CNY 3.11 | 63.99M |
| 2026-06-04 | CNY 3.18 | -1.85% | CNY 3.21 | CNY 3.28 | CNY 3.15 | 59.20M |
| 2026-06-03 | CNY 3.24 | 0.00% | CNY 3.22 | CNY 3.29 | CNY 3.21 | 50.54M |
| 2026-06-02 | CNY 3.24 | -2.70% | CNY 3.35 | CNY 3.36 | CNY 3.19 | 63.53M |
| 2026-06-01 | CNY 3.33 | +1.52% | CNY 3.29 | CNY 3.36 | CNY 3.25 | 63.23M |
| 2026-05-29 | CNY 3.28 | -3.81% | CNY 3.42 | CNY 3.43 | CNY 3.26 | 74.08M |
| 2026-05-28 | CNY 3.41 | +2.10% | CNY 3.35 | CNY 3.44 | CNY 3.33 | 73.26M |
| 2026-05-27 | CNY 3.34 | -3.19% | CNY 3.41 | CNY 3.47 | CNY 3.31 | 69.09M |
| 2026-05-26 | CNY 3.45 | -2.27% | CNY 3.50 | CNY 3.51 | CNY 3.38 | 71.47M |