U.S. Markets open in 6 hrs 12 mins

CITIC Securities Co.,Ltd. (600030.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
18.14+0.03 (+0.17%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201718.0718.2217.8118.1418.14101,208,488
Sep 21, 201718.1218.3518.0918.1118.1181,419,918
Sep 20, 201718.1618.2618.0818.1218.1270,719,717
Sep 19, 201718.4818.4818.0818.1618.1699,724,945
Sep 18, 201718.0818.4418.0718.3818.38151,510,247
Sep 15, 201717.9218.1417.7818.0318.0378,689,167
Sep 14, 201717.9018.2017.8817.9717.9783,730,759
Sep 13, 201717.9317.9917.8117.8917.8954,218,608
Sep 12, 201717.8518.2217.8117.9117.91126,827,654
Sep 11, 201717.7017.9717.6617.7817.7875,461,564
Sep 08, 201718.0318.0317.7217.7717.7779,652,594
Sep 07, 201718.1118.2817.9317.9517.9584,259,558
Sep 06, 201718.0918.1817.8918.1118.11104,811,937
Sep 05, 201718.2018.3518.1418.1918.1982,043,238
Sep 04, 201718.2718.3518.1018.1818.1895,641,351
Sep 01, 201718.2618.5018.1518.3018.30138,167,531
Aug 31, 201718.0018.3517.9818.2318.23121,964,077
Aug 30, 201717.9818.5217.9818.0218.02186,462,469
Aug 29, 201718.1818.2917.8918.0018.00180,704,335
Aug 28, 201717.3118.5017.2718.2018.20398,850,720
Aug 25, 201716.6417.1516.6017.1417.14156,474,402
Aug 24, 201716.8916.9316.6416.6516.6553,089,226
Aug 23, 201716.7617.0816.7316.9116.9165,532,801
Aug 22, 201716.7916.8716.7016.7716.7747,477,099
Aug 21, 201716.7016.8216.6316.8116.8158,605,862
Aug 18, 201716.8416.8416.6816.7016.7048,475,871
Aug 18, 20170.35 Dividend
Aug 17, 201717.0817.1817.0317.1616.8164,464,355
Aug 16, 201717.0017.1416.9017.0816.7346,020,655
Aug 15, 201717.0517.1516.9517.0216.6748,960,193
Aug 14, 201716.9217.1016.7617.0516.7072,137,000
Aug 11, 201717.1017.1316.8516.8716.5389,962,795
Aug 10, 201717.1017.2516.9617.2216.87102,498,295
Aug 09, 201717.3017.3017.0717.1316.7883,373,544
Aug 08, 201717.3217.5217.1317.3416.99104,649,107
Aug 07, 201717.4617.5117.2717.3116.9697,643,027
Aug 04, 201717.4817.8617.3817.5617.20143,101,262
Aug 03, 201717.6017.7717.4717.5017.14103,497,873
Aug 02, 201717.5917.8517.4817.6517.29176,661,680
Aug 01, 201717.3817.6517.3617.5617.20123,758,130
Jul 31, 201717.2717.4817.2117.3517.0085,992,328
Jul 28, 201717.3917.4017.2517.2816.9353,460,966
Jul 27, 201717.4917.5617.2117.4317.07113,905,840
Jul 26, 201717.4517.5717.3517.5117.1595,855,787
Jul 25, 201717.5517.6117.3417.4217.0684,413,028
Jul 24, 201717.4917.6917.4617.5117.1596,775,657
Jul 21, 201717.5217.6917.4417.5217.1693,440,158
Jul 20, 201717.7017.8317.4617.6117.25157,124,317
Jul 19, 201716.7917.8016.7317.7817.42272,582,233
Jul 18, 201716.9517.0116.6416.8216.48105,104,549
Jul 17, 201717.3217.4516.9717.0016.65152,617,730
Jul 14, 201717.4717.5217.3017.3817.0393,832,087
Jul 13, 201717.2717.5317.1717.4917.13161,718,805
Jul 12, 201717.2117.4017.1117.2316.88127,145,571
Jul 11, 201717.0217.4317.0217.1616.81177,339,339
Jul 10, 201716.9317.2316.9117.0116.66110,150,632
Jul 07, 201716.6817.0516.6016.9516.6089,463,500
Jul 06, 201716.9016.9316.6516.7316.3986,394,887
Jul 05, 201716.7516.8916.7016.8716.5359,509,848
Jul 04, 201716.8916.8916.6816.7316.3972,789,645
Jul 03, 201717.0017.0516.7816.9116.5768,085,732
Jun 30, 201717.0217.1116.8217.0216.6775,109,183
Jun 29, 201717.0817.1916.9817.0916.7466,834,132
Jun 28, 201717.0817.2717.0117.0916.7487,105,025
Jun 27, 201717.2517.2817.0617.1116.7692,402,416
Jun 26, 201716.9417.4116.9017.2616.91211,319,532
Jun 23, 201716.8716.9516.7116.9416.5992,670,429
Jun 22, 201716.7117.1816.6716.9016.56167,313,182
Jun 21, 201716.8917.1616.6816.7716.43113,568,198
Jun 20, 201716.7016.7716.5816.6816.3463,026,965
Jun 19, 201716.2616.7216.2516.7116.37109,275,035
Jun 16, 201716.4516.5616.2916.3115.9838,715,785
Jun 15, 201716.3716.5416.3216.4616.1248,097,038
Jun 14, 201716.4516.4516.2916.3516.0241,949,503
Jun 13, 201716.4016.5116.3116.4216.0941,921,274
Jun 12, 201716.5116.7316.3016.4316.0987,459,398
Jun 09, 201716.4716.7516.4316.5716.23116,057,507
Jun 08, 201716.4016.4816.3216.4416.1056,454,044
Jun 07, 201716.2616.4816.2316.3716.0479,532,249
Jun 06, 201716.2216.3216.1316.2515.9233,921,310
Jun 05, 201716.3616.4216.1616.2115.8847,757,300
Jun 02, 201716.3816.5516.3316.3816.0554,782,136
Jun 01, 201716.4216.5716.3516.3716.0458,340,737
May 31, 201716.3916.7616.2816.4416.1079,927,882
May 26, 201716.3016.6816.2916.3916.06120,919,573
May 25, 201715.6516.4515.6516.4116.08165,936,033
May 24, 201715.6915.8215.6315.7915.4736,432,544
May 23, 201715.5215.8415.4815.7315.4156,519,351
May 22, 201715.7115.7315.4915.5515.2334,428,764
May 19, 201715.6715.7815.6715.7115.3925,183,321
May 18, 201715.7815.8615.6815.6815.3640,548,958
May 17, 201715.8416.0415.8215.8415.5245,971,425
May 16, 201715.8315.8815.7015.8415.5235,346,866
May 15, 201715.6715.9815.6715.8115.4964,551,979
May 12, 201715.5015.7415.4815.6515.3347,326,279
May 11, 201715.4515.6115.2515.5215.2057,157,388
May 10, 201715.6115.6515.4715.4815.1631,289,812
May 09, 201715.6615.7115.5815.6015.2827,001,617
May 08, 201715.6215.8115.4815.6615.3459,688,974
May 05, 201716.0616.0915.5415.7815.46138,984,946
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...