Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

CITIC Securities Company Limited (600030) Price History

Daily open, high, low, close and volume for CITIC Securities Company Limited (600030) from 2025-10-09 to 2026-10-12, newest first.

‹ 600030 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 25.91CNY 26.00CNY 25.81CNY 26.0028,027,463
2026-10-09CNY 25.49CNY 26.02CNY 25.31CNY 25.91105,762,150
2026-10-08CNY 25.81CNY 25.93CNY 25.30CNY 25.4085,226,344
2026-09-30CNY 25.90CNY 25.96CNY 25.76CNY 25.8655,148,158
2026-09-29CNY 25.81CNY 26.03CNY 25.80CNY 25.8267,529,391
2026-09-28CNY 26.26CNY 26.32CNY 25.79CNY 25.9483,608,603
2026-09-24CNY 26.75CNY 26.75CNY 26.25CNY 26.2971,251,428
2026-09-23CNY 26.90CNY 26.95CNY 26.67CNY 26.7948,055,701
2026-09-22CNY 26.83CNY 27.03CNY 26.75CNY 26.8978,718,131
2026-09-21CNY 26.55CNY 26.80CNY 26.48CNY 26.7471,198,306
2026-09-18CNY 26.28CNY 26.62CNY 26.28CNY 26.5484,759,831
2026-09-17CNY 26.28CNY 26.45CNY 26.11CNY 26.1674,702,896
2026-09-16CNY 26.34CNY 26.57CNY 26.08CNY 26.4581,043,967
2026-09-15CNY 26.61CNY 26.66CNY 26.28CNY 26.3583,142,355
2026-09-14CNY 26.78CNY 26.78CNY 26.52CNY 26.6178,124,860
2026-09-11CNY 27.43CNY 27.44CNY 26.75CNY 26.92135,507,490
2026-09-10CNY 27.30CNY 27.68CNY 27.21CNY 27.60101,618,050
2026-09-09CNY 27.30CNY 27.43CNY 27.17CNY 27.3372,013,007
2026-09-08CNY 27.66CNY 27.76CNY 27.28CNY 27.34104,378,270
2026-09-07CNY 28.05CNY 28.13CNY 27.63CNY 27.6796,800,594
2026-09-04CNY 27.96CNY 28.33CNY 27.95CNY 27.99139,255,760
2026-09-03CNY 27.50CNY 28.05CNY 27.49CNY 27.86118,115,320
2026-09-02CNY 27.91CNY 28.00CNY 27.46CNY 27.47102,981,160
2026-09-01CNY 27.69CNY 28.08CNY 27.64CNY 28.02115,120,850
2026-08-31CNY 27.83CNY 27.92CNY 27.47CNY 27.80113,773,800
2026-08-28CNY 27.88CNY 28.05CNY 27.80CNY 27.9397,306,790
2026-08-27CNY 27.67CNY 27.95CNY 27.52CNY 27.93135,372,960
2026-08-26CNY 27.15CNY 27.83CNY 27.05CNY 27.77172,626,930
2026-08-25CNY 27.28CNY 27.33CNY 27.05CNY 27.1562,859,742
2026-08-24CNY 27.10CNY 27.42CNY 27.01CNY 27.27105,404,860
2026-08-21CNY 27.15CNY 27.24CNY 26.93CNY 27.1277,412,806
2026-08-20CNY 27.15CNY 27.28CNY 26.89CNY 27.0492,643,071
2026-08-19CNY 27.29CNY 27.47CNY 27.00CNY 27.1598,755,604
2026-08-18CNY 27.54CNY 27.59CNY 27.14CNY 27.3987,189,970
2026-08-17CNY 27.25CNY 27.60CNY 27.15CNY 27.5497,095,985
2026-08-14CNY 27.82CNY 27.93CNY 27.28CNY 27.31128,736,810
2026-08-13CNY 27.70CNY 28.09CNY 27.67CNY 27.84109,019,160
2026-08-12CNY 27.70CNY 27.80CNY 27.51CNY 27.7083,768,451
2026-08-11CNY 27.92CNY 28.12CNY 27.74CNY 27.74106,525,850
2026-08-10CNY 27.99CNY 28.14CNY 27.86CNY 27.9591,543,797
2026-08-07CNY 27.88CNY 27.98CNY 27.77CNY 27.9599,747,487
2026-08-06CNY 28.06CNY 28.15CNY 27.82CNY 27.92105,568,500
2026-08-05CNY 28.01CNY 28.30CNY 27.90CNY 28.18122,848,330
2026-08-04CNY 28.22CNY 28.42CNY 27.97CNY 28.00126,536,410
2026-08-03CNY 28.19CNY 28.30CNY 28.06CNY 28.27104,924,750
2026-07-31CNY 28.51CNY 28.83CNY 28.38CNY 28.43165,775,530
2026-07-30CNY 28.28CNY 28.60CNY 28.11CNY 28.49133,149,340
2026-07-29CNY 28.09CNY 28.54CNY 27.83CNY 28.50150,701,930
2026-07-28CNY 28.10CNY 28.15CNY 27.80CNY 28.09103,669,290
2026-07-27CNY 28.30CNY 28.30CNY 27.77CNY 28.26105,471,510
2026-07-24CNY 28.60CNY 28.60CNY 27.89CNY 27.95129,621,940
2026-07-23CNY 28.38CNY 28.72CNY 28.16CNY 28.62131,524,840
2026-07-22CNY 28.14CNY 28.37CNY 27.91CNY 28.30109,541,560
2026-07-21CNY 28.50CNY 28.50CNY 27.95CNY 28.34169,076,850
2026-07-20CNY 27.76CNY 28.39CNY 27.76CNY 28.28190,738,400
2026-07-17CNY 28.00CNY 28.27CNY 27.60CNY 27.60170,077,850
2026-07-16CNY 28.34CNY 28.44CNY 27.99CNY 28.10138,492,700
2026-07-15CNY 27.93CNY 28.83CNY 27.84CNY 28.60187,021,380
2026-07-14CNY 28.00CNY 28.06CNY 27.40CNY 28.00176,676,460
2026-07-13CNY 28.38CNY 28.49CNY 27.93CNY 28.12159,038,430
2026-07-10CNY 28.60CNY 28.74CNY 28.25CNY 28.40167,482,390
2026-07-09CNY 28.01CNY 28.76CNY 27.80CNY 28.68190,382,870
2026-07-08CNY 28.29CNY 28.55CNY 27.98CNY 28.00135,465,070
2026-07-07CNY 29.14CNY 29.14CNY 28.25CNY 28.45189,730,750
2026-07-06CNY 29.52CNY 29.65CNY 28.92CNY 29.23223,854,400
2026-07-03CNY 28.88CNY 29.12CNY 28.33CNY 28.95230,606,870
2026-07-02CNY 29.37CNY 29.43CNY 28.56CNY 28.62285,532,250
2026-07-01CNY 28.66CNY 29.88CNY 28.51CNY 29.47428,245,100
2026-06-30CNY 28.33CNY 28.95CNY 28.32CNY 28.73220,333,440
2026-06-29CNY 28.00CNY 28.92CNY 27.95CNY 28.49253,478,660
2026-06-26CNY 28.80CNY 29.16CNY 27.71CNY 27.74289,516,680
2026-06-25CNY 27.88CNY 29.06CNY 27.71CNY 28.98378,555,100
2026-06-24CNY 28.18CNY 28.80CNY 27.70CNY 27.89276,274,970
2026-06-23CNY 28.70CNY 29.30CNY 28.15CNY 28.32389,126,490
2026-06-22CNY 26.45CNY 28.72CNY 26.38CNY 28.64527,085,160
2026-06-18CNY 27.35CNY 27.35CNY 26.50CNY 26.56193,368,730
2026-06-17CNY 27.28CNY 27.56CNY 27.16CNY 27.37179,774,120
2026-06-16CNY 26.69CNY 27.29CNY 26.63CNY 27.25220,400,140
2026-06-15CNY 26.45CNY 27.40CNY 26.44CNY 26.86310,465,630
2026-06-12CNY 25.56CNY 26.45CNY 25.31CNY 26.29269,384,530
2026-06-11CNY 25.60CNY 26.05CNY 25.22CNY 25.51145,581,160
2026-06-10CNY 25.06CNY 25.75CNY 24.95CNY 25.66174,665,320
2026-06-09CNY 25.44CNY 25.57CNY 25.21CNY 25.52104,687,560
2026-06-08CNY 25.41CNY 25.83CNY 25.35CNY 25.43178,432,110
2026-06-05CNY 25.66CNY 26.04CNY 25.59CNY 25.67158,096,180
2026-06-04CNY 25.42CNY 25.84CNY 25.41CNY 25.59129,374,980
2026-06-03CNY 25.50CNY 25.90CNY 25.34CNY 25.60183,238,080
2026-06-02CNY 25.60CNY 25.68CNY 25.25CNY 25.58178,107,960
2026-06-01CNY 26.01CNY 26.31CNY 25.53CNY 25.67221,410,020
2026-05-29CNY 25.53CNY 26.75CNY 25.53CNY 26.05328,261,130
2026-05-28CNY 25.88CNY 25.96CNY 25.21CNY 25.35139,450,430
2026-05-27CNY 26.18CNY 26.41CNY 25.53CNY 25.77175,360,400
2026-05-26CNY 26.18CNY 26.68CNY 25.89CNY 26.21193,176,590
2026-05-25CNY 26.05CNY 26.44CNY 25.91CNY 26.19128,779,400
2026-05-22CNY 26.38CNY 26.44CNY 25.81CNY 25.87141,086,900
2026-05-21CNY 26.28CNY 27.09CNY 26.20CNY 26.22229,786,130
2026-05-20CNY 26.18CNY 26.39CNY 26.00CNY 26.0895,927,098
2026-05-19CNY 26.12CNY 26.33CNY 25.88CNY 26.2796,224,896
2026-05-18CNY 26.21CNY 26.43CNY 25.98CNY 26.16101,863,490
2026-05-15CNY 26.76CNY 26.80CNY 26.18CNY 26.35132,231,770
2026-05-14CNY 27.20CNY 27.33CNY 26.66CNY 26.66146,758,860
2026-05-13CNY 27.15CNY 27.46CNY 26.96CNY 27.15122,213,720
2026-05-12CNY 27.35CNY 27.44CNY 27.13CNY 27.22128,173,640
2026-05-11CNY 26.83CNY 27.48CNY 26.75CNY 27.33196,141,090
2026-05-08CNY 27.10CNY 27.20CNY 26.83CNY 26.95130,062,480
2026-05-07CNY 27.63CNY 27.69CNY 27.07CNY 27.23159,363,240
2026-05-06CNY 27.29CNY 27.84CNY 27.29CNY 27.49178,738,410
2026-04-30CNY 27.23CNY 27.78CNY 27.07CNY 27.22173,001,810
2026-04-29CNY 27.15CNY 27.38CNY 27.02CNY 27.32148,566,050
2026-04-28CNY 26.85CNY 27.65CNY 26.85CNY 27.30260,790,530
2026-04-27CNY 26.40CNY 27.07CNY 26.40CNY 26.77154,596,430
2026-04-24CNY 26.37CNY 26.38CNY 26.05CNY 26.23104,235,630
2026-04-23CNY 26.58CNY 26.77CNY 26.35CNY 26.48120,581,840
2026-04-22CNY 26.16CNY 27.01CNY 26.15CNY 26.71191,351,730
2026-04-21CNY 26.25CNY 26.41CNY 26.15CNY 26.3081,388,079
2026-04-20CNY 26.23CNY 26.41CNY 26.15CNY 26.3096,652,117
2026-04-17CNY 26.20CNY 26.34CNY 26.08CNY 26.26106,035,470
2026-04-16CNY 26.12CNY 26.48CNY 26.04CNY 26.31143,003,560
2026-04-15CNY 26.33CNY 26.39CNY 25.97CNY 26.01110,753,830
2026-04-14CNY 26.30CNY 26.37CNY 25.88CNY 26.19145,346,410
2026-04-13CNY 25.62CNY 26.28CNY 25.49CNY 26.09215,163,870
2026-04-10CNY 25.01CNY 26.50CNY 25.01CNY 25.90425,932,880
2026-04-09CNY 24.48CNY 24.48CNY 24.10CNY 24.1598,740,799
2026-04-08CNY 24.45CNY 24.77CNY 24.33CNY 24.70152,745,980
2026-04-07CNY 23.99CNY 24.08CNY 23.77CNY 23.9271,443,585
2026-04-03CNY 24.22CNY 24.26CNY 23.95CNY 23.9871,023,358
2026-04-02CNY 24.47CNY 24.47CNY 24.08CNY 24.1378,873,570
2026-04-01CNY 24.43CNY 24.60CNY 24.25CNY 24.51117,145,940
2026-03-31CNY 24.10CNY 24.44CNY 24.03CNY 24.04102,248,550
2026-03-30CNY 23.99CNY 24.17CNY 23.88CNY 24.1090,949,319
2026-03-27CNY 24.05CNY 24.37CNY 24.01CNY 24.2694,772,015
2026-03-26CNY 24.58CNY 24.62CNY 24.05CNY 24.13113,838,920
2026-03-25CNY 24.40CNY 24.85CNY 24.36CNY 24.66113,477,200
2026-03-24CNY 24.50CNY 24.61CNY 24.08CNY 24.36127,910,110
2026-03-23CNY 25.00CNY 25.00CNY 24.09CNY 24.29199,265,630
2026-03-20CNY 25.62CNY 25.71CNY 25.30CNY 25.30100,896,260
2026-03-19CNY 25.75CNY 25.84CNY 25.50CNY 25.61107,159,440
2026-03-18CNY 25.90CNY 26.02CNY 25.75CNY 25.9785,965,852
2026-03-17CNY 25.50CNY 26.55CNY 25.50CNY 25.91221,171,780
2026-03-16CNY 25.66CNY 25.69CNY 25.36CNY 25.50115,669,800
2026-03-13CNY 25.73CNY 25.95CNY 25.66CNY 25.7580,647,744
2026-03-12CNY 26.00CNY 26.08CNY 25.80CNY 25.9391,861,750
2026-03-11CNY 26.14CNY 26.20CNY 25.94CNY 26.1088,402,598
2026-03-10CNY 26.10CNY 26.27CNY 26.00CNY 26.1390,837,752
2026-03-09CNY 26.01CNY 26.01CNY 25.63CNY 25.88126,946,530
2026-03-06CNY 26.18CNY 26.58CNY 26.11CNY 26.4377,673,336
2026-03-05CNY 26.33CNY 26.44CNY 26.10CNY 26.2181,899,057
2026-03-04CNY 26.60CNY 26.65CNY 26.05CNY 26.14150,080,110
2026-03-03CNY 27.06CNY 27.38CNY 26.75CNY 26.80160,721,150
2026-03-02CNY 27.11CNY 27.20CNY 26.86CNY 27.07130,969,370
2026-02-27CNY 27.36CNY 27.49CNY 27.18CNY 27.3787,758,758
2026-02-26CNY 27.75CNY 27.78CNY 27.33CNY 27.38132,628,850
2026-02-25CNY 27.64CNY 27.89CNY 27.61CNY 27.74101,623,020
2026-02-24CNY 27.76CNY 27.80CNY 27.61CNY 27.6384,792,805
2026-02-13CNY 27.87CNY 28.00CNY 27.62CNY 27.62109,046,520
2026-02-12CNY 28.03CNY 28.03CNY 27.77CNY 27.8795,785,415
2026-02-11CNY 28.11CNY 28.15CNY 27.95CNY 28.0483,665,980
2026-02-10CNY 28.06CNY 28.18CNY 27.98CNY 28.0975,629,809
2026-02-09CNY 28.01CNY 28.10CNY 27.88CNY 28.0697,053,435
2026-02-06CNY 28.20CNY 28.36CNY 28.10CNY 28.16107,402,650
2026-02-05CNY 28.29CNY 28.49CNY 28.13CNY 28.29115,684,170
2026-02-04CNY 27.85CNY 28.39CNY 27.84CNY 28.38157,219,250
2026-02-03CNY 28.07CNY 28.10CNY 27.71CNY 27.97132,291,750
2026-02-02CNY 28.09CNY 28.60CNY 27.83CNY 27.86181,833,610
2026-01-30CNY 28.50CNY 28.52CNY 28.08CNY 28.08190,709,530
2026-01-29CNY 27.90CNY 28.58CNY 27.70CNY 28.56297,781,180
2026-01-28CNY 27.89CNY 28.18CNY 27.77CNY 27.94171,879,380
2026-01-27CNY 28.09CNY 28.14CNY 27.80CNY 27.86141,523,810
2026-01-26CNY 27.77CNY 28.44CNY 27.71CNY 28.07263,751,160
2026-01-23CNY 28.00CNY 28.06CNY 27.70CNY 27.77188,106,140
2026-01-22CNY 27.90CNY 28.22CNY 27.82CNY 27.92172,592,470
2026-01-21CNY 28.03CNY 28.11CNY 27.79CNY 27.94141,050,130
2026-01-20CNY 27.93CNY 28.15CNY 27.91CNY 28.05138,513,340
2026-01-19CNY 27.74CNY 27.97CNY 27.70CNY 27.91159,433,760
2026-01-16CNY 28.50CNY 28.57CNY 27.99CNY 28.08209,581,280
2026-01-15CNY 28.38CNY 28.80CNY 28.23CNY 28.28207,814,140
2026-01-14CNY 28.49CNY 29.13CNY 28.15CNY 28.23321,882,340
2026-01-13CNY 28.85CNY 29.15CNY 28.48CNY 28.55215,969,110
2026-01-12CNY 28.57CNY 28.85CNY 28.41CNY 28.78217,308,310
2026-01-09CNY 28.54CNY 28.67CNY 28.35CNY 28.57232,677,160
2026-01-08CNY 29.29CNY 29.29CNY 28.45CNY 28.54315,027,230
2026-01-07CNY 30.21CNY 30.21CNY 29.40CNY 29.50229,502,120
2026-01-06CNY 29.36CNY 30.25CNY 29.33CNY 30.19334,935,800
2026-01-05CNY 28.83CNY 29.36CNY 28.80CNY 29.33185,177,010
2025-12-31CNY 28.80CNY 29.07CNY 28.68CNY 28.7185,634,753
2025-12-30CNY 28.86CNY 29.02CNY 28.75CNY 28.8385,434,793
2025-12-29CNY 29.03CNY 29.14CNY 28.86CNY 28.9490,671,097
2025-12-26CNY 28.96CNY 29.40CNY 28.90CNY 29.10141,352,580
2025-12-25CNY 28.75CNY 29.02CNY 28.70CNY 28.96104,494,800
2025-12-24CNY 28.61CNY 28.83CNY 28.55CNY 28.7478,951,922
2025-12-23CNY 28.68CNY 28.88CNY 28.59CNY 28.6394,064,657
2025-12-22CNY 28.62CNY 28.79CNY 28.60CNY 28.6575,331,310
2025-12-19CNY 28.58CNY 28.94CNY 28.47CNY 28.6898,348,153
2025-12-18CNY 28.90CNY 28.90CNY 28.47CNY 28.53113,593,830
2025-12-17CNY 28.48CNY 29.15CNY 28.40CNY 28.97161,703,770
2025-12-16CNY 28.44CNY 28.79CNY 28.28CNY 28.48100,161,600
2025-12-15CNY 28.26CNY 28.94CNY 28.18CNY 28.55119,324,120
2025-12-12CNY 28.26CNY 28.56CNY 28.08CNY 28.41106,756,980
2025-12-11CNY 28.55CNY 28.58CNY 28.15CNY 28.2974,225,023
2025-12-10CNY 28.42CNY 28.57CNY 28.16CNY 28.5299,289,687
2025-12-09CNY 28.52CNY 28.83CNY 28.38CNY 28.53130,128,520
2025-12-08CNY 28.38CNY 29.06CNY 28.38CNY 28.70314,621,670
2025-12-05CNY 27.20CNY 28.09CNY 27.16CNY 27.86163,790,520
2025-12-04CNY 27.14CNY 27.38CNY 27.02CNY 27.2069,237,557
2025-12-03CNY 27.45CNY 27.57CNY 27.03CNY 27.1578,110,536
2025-12-02CNY 27.66CNY 27.69CNY 27.35CNY 27.3765,292,152
2025-12-01CNY 27.50CNY 27.73CNY 27.48CNY 27.6770,798,737
2025-11-28CNY 27.61CNY 27.64CNY 27.41CNY 27.5974,659,823
2025-11-27CNY 27.53CNY 27.81CNY 27.52CNY 27.5864,864,740
2025-11-26CNY 27.52CNY 27.72CNY 27.44CNY 27.6068,169,452
2025-11-25CNY 27.47CNY 27.65CNY 27.40CNY 27.4780,225,905
2025-11-24CNY 27.40CNY 27.50CNY 27.26CNY 27.3989,138,879
2025-11-21CNY 28.01CNY 28.25CNY 27.30CNY 27.30169,503,920
2025-11-20CNY 28.85CNY 28.94CNY 28.28CNY 28.30152,864,290
2025-11-19CNY 28.22CNY 28.42CNY 28.20CNY 28.3084,481,274
2025-11-18CNY 28.27CNY 28.43CNY 28.17CNY 28.2291,515,389
2025-11-17CNY 28.61CNY 28.61CNY 28.26CNY 28.29107,770,910
2025-11-14CNY 28.95CNY 28.96CNY 28.62CNY 28.64120,170,710
2025-11-13CNY 28.88CNY 29.12CNY 28.86CNY 29.08117,874,910
2025-11-12CNY 29.07CNY 29.11CNY 28.81CNY 28.90108,630,810
2025-11-11CNY 29.34CNY 29.40CNY 29.00CNY 29.06104,299,540
2025-11-10CNY 29.00CNY 29.46CNY 28.96CNY 29.30162,194,020
2025-11-07CNY 29.09CNY 29.12CNY 28.95CNY 29.0096,072,134
2025-11-06CNY 29.12CNY 29.43CNY 29.10CNY 29.19162,561,810
2025-11-05CNY 28.93CNY 29.17CNY 28.92CNY 29.0694,055,879
2025-11-04CNY 29.18CNY 29.25CNY 28.96CNY 29.08119,758,950
2025-11-03CNY 29.35CNY 29.38CNY 28.93CNY 29.22139,351,690
2025-10-31CNY 29.72CNY 29.87CNY 29.37CNY 29.38167,153,230
2025-10-30CNY 30.19CNY 30.23CNY 29.62CNY 29.68245,220,840
2025-10-29CNY 29.95CNY 30.46CNY 29.85CNY 30.30313,670,200
2025-10-28CNY 29.98CNY 30.34CNY 29.80CNY 30.00226,331,600
2025-10-27CNY 30.25CNY 30.63CNY 29.83CNY 29.99461,214,210
2025-10-24CNY 29.55CNY 30.06CNY 29.50CNY 29.87299,094,340
2025-10-23CNY 29.20CNY 29.58CNY 28.85CNY 29.52140,360,540
2025-10-22CNY 29.22CNY 29.23CNY 29.02CNY 29.19122,694,830
2025-10-21CNY 29.31CNY 30.11CNY 29.21CNY 29.36306,867,820
2025-10-20CNY 29.40CNY 29.54CNY 29.12CNY 29.23122,730,680
2025-10-17CNY 29.66CNY 29.93CNY 29.05CNY 29.09173,989,890
2025-10-16CNY 29.60CNY 29.98CNY 29.50CNY 29.65159,731,520
2025-10-15CNY 29.14CNY 29.73CNY 29.06CNY 29.69196,485,190
2025-10-14CNY 29.20CNY 29.71CNY 28.93CNY 29.03195,512,450
2025-10-13CNY 28.90CNY 29.49CNY 28.81CNY 29.20211,049,330
2025-10-10CNY 29.64CNY 30.27CNY 29.54CNY 29.68267,585,630
2025-10-09CNY 29.60CNY 30.25CNY 29.35CNY 29.65380,798,470