Comparing Back to the side-by-side chart ↗
CITIC Securities Co Ltd (600030.SHG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.24 | 26.31 | 25.62 | 26.12 | -0.42% | 122,116,845 |
| 2026-10-15 | 25.56 | 26.23 | 25.51 | 26.23 | +1.35% | 130,535,117 |
| 2026-10-14 | 25.90 | 26.06 | 25.79 | 25.88 | -0.42% | 63,601,289 |
| 2026-10-13 | 25.88 | 26.24 | 25.71 | 25.99 | -0.27% | 84,038,406 |
| 2026-10-12 | 25.91 | 26.08 | 25.81 | 26.06 | +0.58% | 66,961,383 |
| 2026-10-09 | 25.49 | 26.02 | 25.31 | 25.91 | +2.01% | 105,762,141 |
| 2026-10-08 | 25.81 | 25.93 | 25.30 | 25.40 | -1.78% | 85,226,344 |
| 2026-09-30 | 25.90 | 25.96 | 25.76 | 25.86 | +0.15% | 55,148,160 |
| 2026-09-29 | 25.81 | 26.03 | 25.80 | 25.82 | -0.46% | 67,529,391 |
| 2026-09-28 | 26.26 | 26.32 | 25.79 | 25.94 | -1.33% | 83,608,602 |
| 2026-09-24 | 26.75 | 26.75 | 26.25 | 26.29 | -1.87% | 71,251,422 |
| 2026-09-23 | 26.90 | 26.95 | 26.67 | 26.79 | -0.37% | 48,055,699 |
| 2026-09-22 | 26.83 | 27.03 | 26.75 | 26.89 | +0.56% | 78,718,125 |
| 2026-09-21 | 26.55 | 26.80 | 26.48 | 26.74 | +0.75% | 71,198,305 |
| 2026-09-18 | 26.28 | 26.62 | 26.28 | 26.54 | +1.45% | 84,759,828 |
| 2026-09-17 | 26.28 | 26.45 | 26.11 | 26.16 | -1.10% | 74,702,898 |
| 2026-09-16 | 26.34 | 26.57 | 26.08 | 26.45 | +0.38% | 81,043,969 |
| 2026-09-15 | 26.61 | 26.66 | 26.28 | 26.35 | -0.98% | 83,142,352 |
| 2026-09-14 | 26.78 | 26.78 | 26.52 | 26.61 | -1.15% | 78,124,867 |
| 2026-09-11 | 27.43 | 27.44 | 26.75 | 26.92 | -2.46% | 135,507,484 |
| 2026-09-10 | 27.30 | 27.68 | 27.21 | 27.60 | +0.99% | 101,618,055 |
| 2026-09-09 | 27.30 | 27.43 | 27.17 | 27.33 | -0.04% | 72,013,008 |
| 2026-09-08 | 27.66 | 27.76 | 27.28 | 27.34 | -1.19% | 104,378,273 |
| 2026-09-07 | 28.05 | 28.13 | 27.63 | 27.67 | -1.14% | 96,800,594 |
| 2026-09-04 | 27.96 | 28.33 | 27.95 | 27.99 | +0.47% | 139,255,766 |
| 2026-09-03 | 27.50 | 28.05 | 27.49 | 27.86 | +1.42% | 118,115,320 |
| 2026-09-02 | 27.91 | 28.00 | 27.46 | 27.47 | -1.96% | 102,981,156 |
| 2026-09-01 | 27.69 | 28.08 | 27.64 | 28.02 | +0.79% | 115,120,852 |
| 2026-08-31 | 27.83 | 27.92 | 27.47 | 27.80 | -0.47% | 113,773,805 |
| 2026-08-28 | 27.88 | 28.05 | 27.80 | 27.93 | +0.00% | 97,306,789 |
| 2026-08-27 | 27.67 | 27.95 | 27.52 | 27.93 | +0.58% | 135,372,953 |
| 2026-08-26 | 27.15 | 27.83 | 27.05 | 27.77 | +2.28% | 172,626,922 |
| 2026-08-25 | 27.28 | 27.33 | 27.05 | 27.15 | -0.44% | 62,859,742 |
| 2026-08-24 | 27.10 | 27.42 | 27.01 | 27.27 | +0.55% | 105,404,867 |
| 2026-08-21 | 27.15 | 27.24 | 26.93 | 27.12 | +0.30% | 77,412,805 |
| 2026-08-20 | 27.15 | 27.28 | 26.89 | 27.04 | -0.41% | 92,643,070 |
| 2026-08-19 | 27.29 | 27.47 | 27.00 | 27.15 | -0.88% | 98,755,602 |
| 2026-08-18 | 27.54 | 27.59 | 27.14 | 27.39 | -0.54% | 87,189,969 |
| 2026-08-17 | 27.25 | 27.60 | 27.15 | 27.54 | +0.84% | 97,095,984 |
| 2026-08-14 | 27.82 | 27.93 | 27.28 | 27.31 | -1.90% | 128,736,805 |
| 2026-08-13 | 27.70 | 28.09 | 27.67 | 27.84 | +0.51% | 109,019,156 |
| 2026-08-12 | 27.70 | 27.80 | 27.51 | 27.70 | -0.14% | 83,768,445 |
| 2026-08-11 | 27.92 | 28.12 | 27.74 | 27.74 | -0.75% | 106,525,852 |
| 2026-08-10 | 27.99 | 28.14 | 27.86 | 27.95 | +0.00% | 91,543,797 |
| 2026-08-07 | 27.88 | 27.98 | 27.77 | 27.95 | +0.11% | 99,747,484 |
| 2026-08-06 | 28.06 | 28.15 | 27.82 | 27.92 | -0.92% | 105,568,492 |
| 2026-08-05 | 28.01 | 28.30 | 27.90 | 28.18 | +0.64% | 122,848,328 |
| 2026-08-04 | 28.22 | 28.42 | 27.97 | 28.00 | -0.96% | 126,536,406 |
| 2026-08-03 | 28.19 | 28.30 | 28.06 | 28.27 | -0.56% | 104,924,750 |
| 2026-07-31 | 28.51 | 28.83 | 28.38 | 28.43 | -0.21% | 165,775,531 |
| 2026-07-30 | 28.28 | 28.60 | 28.11 | 28.49 | -0.04% | 133,149,344 |
| 2026-07-29 | 28.09 | 28.54 | 27.83 | 28.50 | +1.46% | 150,701,938 |
| 2026-07-28 | 28.10 | 28.15 | 27.80 | 28.09 | -0.60% | 103,669,289 |
| 2026-07-27 | 28.30 | 28.30 | 27.77 | 28.26 | +1.11% | 105,471,516 |
| 2026-07-24 | 28.60 | 28.60 | 27.89 | 27.95 | -2.34% | 129,621,945 |
| 2026-07-23 | 28.38 | 28.72 | 28.16 | 28.62 | +1.13% | 131,524,844 |
| 2026-07-22 | 28.14 | 28.37 | 27.91 | 28.30 | -0.14% | 109,541,562 |
| 2026-07-21 | 28.50 | 28.50 | 27.95 | 28.34 | +0.21% | 169,076,844 |
| 2026-07-20 | 27.76 | 28.39 | 27.76 | 28.28 | +2.46% | 190,738,406 |
| 2026-07-17 | 28.00 | 28.27 | 27.60 | 27.60 | -1.78% | 170,077,859 |
| 2026-07-16 | 28.34 | 28.44 | 27.99 | 28.10 | -1.75% | 138,492,703 |
| 2026-07-15 | 27.93 | 28.83 | 27.84 | 28.60 | +2.14% | 187,021,375 |
| 2026-07-14 | 28.00 | 28.06 | 27.40 | 28.00 | -0.43% | 176,676,469 |
| 2026-07-13 | 28.38 | 28.49 | 27.93 | 28.12 | -0.99% | 159,038,438 |
| 2026-07-10 | 28.60 | 28.74 | 28.25 | 28.40 | -0.98% | 167,482,406 |
| 2026-07-09 | 28.01 | 28.76 | 27.80 | 28.68 | +2.43% | 190,382,859 |
| 2026-07-08 | 28.29 | 28.55 | 27.98 | 28.00 | -1.58% | 135,465,078 |
| 2026-07-07 | 29.14 | 29.14 | 28.25 | 28.45 | -2.67% | 189,730,750 |
| 2026-07-06 | 29.52 | 29.65 | 28.92 | 29.23 | +0.97% | 223,854,406 |
| 2026-07-03 | 28.88 | 29.12 | 28.33 | 28.95 | +1.15% | 230,606,859 |
| 2026-07-02 | 29.37 | 29.43 | 28.56 | 28.62 | -2.88% | 285,532,250 |
| 2026-07-01 | 28.66 | 29.88 | 28.51 | 29.47 | +2.58% | 428,245,125 |
| 2026-06-30 | 28.33 | 28.95 | 28.32 | 28.73 | +0.84% | 220,333,438 |
| 2026-06-29 | 28.00 | 28.92 | 27.95 | 28.49 | +2.70% | 253,478,656 |
| 2026-06-26 | 28.80 | 29.16 | 27.71 | 27.74 | -4.28% | 289,516,688 |
| 2026-06-25 | 27.88 | 29.06 | 27.71 | 28.98 | +3.91% | 378,555,094 |
| 2026-06-24 | 28.18 | 28.80 | 27.70 | 27.89 | -1.52% | 276,274,969 |
| 2026-06-23 | 28.70 | 29.30 | 28.15 | 28.32 | -1.12% | 389,126,500 |
| 2026-06-22 | 26.45 | 28.72 | 26.38 | 28.64 | +7.83% | 527,085,125 |
| 2026-06-18 | 27.35 | 27.35 | 26.50 | 26.56 | -2.96% | 193,368,703 |
| 2026-06-17 | 27.28 | 27.56 | 27.16 | 27.37 | +0.44% | 179,774,094 |
| 2026-06-16 | 26.69 | 27.29 | 26.63 | 27.25 | +1.45% | 220,400,094 |
| 2026-06-15 | 26.45 | 27.40 | 26.44 | 26.86 | +2.17% | 310,465,594 |
| 2026-06-12 | 25.56 | 26.45 | 25.31 | 26.29 | +3.06% | 269,384,500 |
| 2026-06-11 | 25.60 | 26.05 | 25.22 | 25.51 | -0.58% | 145,581,109 |
| 2026-06-10 | 25.06 | 25.75 | 24.95 | 25.66 | +0.55% | 174,665,297 |
| 2026-06-09 | 25.44 | 25.57 | 25.21 | 25.52 | +0.35% | 104,687,562 |
| 2026-06-08 | 25.41 | 25.83 | 25.35 | 25.43 | -0.93% | 178,432,109 |
| 2026-06-05 | 25.66 | 26.04 | 25.59 | 25.67 | +0.31% | 158,096,094 |
| 2026-06-04 | 25.42 | 25.84 | 25.41 | 25.59 | -0.04% | 129,374,898 |
| 2026-06-03 | 25.50 | 25.90 | 25.34 | 25.60 | +0.08% | 183,238,000 |
| 2026-06-02 | 25.60 | 25.68 | 25.25 | 25.58 | -0.35% | 178,107,906 |
| 2026-06-01 | 26.01 | 26.31 | 25.53 | 25.67 | -1.46% | 221,410,000 |
| 2026-05-29 | 25.53 | 26.75 | 25.53 | 26.05 | +2.76% | 328,261,094 |
| 2026-05-28 | 25.88 | 25.96 | 25.21 | 25.35 | -1.63% | 139,450,406 |
| 2026-05-27 | 26.18 | 26.41 | 25.53 | 25.77 | -1.68% | 175,360,297 |
| 2026-05-26 | 26.18 | 26.68 | 25.89 | 26.21 | +0.08% | 193,176,500 |
| 2026-05-25 | 26.05 | 26.44 | 25.91 | 26.19 | +1.24% | 128,779,297 |
| 2026-05-22 | 26.38 | 26.44 | 25.81 | 25.87 | -1.33% | 141,086,797 |
| 2026-05-21 | 26.28 | 27.09 | 26.20 | 26.22 | +0.54% | 229,786,094 |
| 2026-05-20 | 26.18 | 26.39 | 26.00 | 26.08 | -0.72% | 95,927,086 |
| 2026-05-19 | 26.12 | 26.33 | 25.88 | 26.27 | +0.42% | 96,224,891 |
| 2026-05-18 | 26.21 | 26.43 | 25.98 | 26.16 | -0.72% | 101,863,398 |
| 2026-05-15 | 26.76 | 26.80 | 26.18 | 26.35 | -1.16% | 132,231,703 |
| 2026-05-14 | 27.20 | 27.33 | 26.66 | 26.66 | -1.80% | 146,758,797 |
| 2026-05-13 | 27.15 | 27.46 | 26.96 | 27.15 | -0.26% | 122,213,695 |
| 2026-05-12 | 27.35 | 27.44 | 27.13 | 27.22 | -0.40% | 128,173,602 |
| 2026-05-11 | 26.83 | 27.48 | 26.75 | 27.33 | +1.41% | 196,140,984 |
| 2026-05-08 | 27.10 | 27.20 | 26.83 | 26.95 | -1.03% | 130,062,398 |
| 2026-05-07 | 27.63 | 27.69 | 27.07 | 27.23 | -0.95% | 159,363,203 |
| 2026-05-06 | 27.29 | 27.84 | 27.29 | 27.49 | +0.99% | 178,738,406 |
| 2026-04-30 | 27.23 | 27.78 | 27.07 | 27.22 | -0.37% | 173,001,797 |
| 2026-04-29 | 27.15 | 27.38 | 27.02 | 27.32 | +0.07% | 148,566,000 |
| 2026-04-28 | 26.85 | 27.65 | 26.85 | 27.30 | +1.98% | 260,790,500 |
| 2026-04-27 | 26.40 | 27.07 | 26.40 | 26.77 | +2.06% | 154,596,406 |
| 2026-04-24 | 26.37 | 26.38 | 26.05 | 26.23 | -0.94% | 104,235,602 |
| 2026-04-23 | 26.58 | 26.77 | 26.35 | 26.48 | -0.86% | 120,581,797 |
| 2026-04-22 | 26.16 | 27.01 | 26.15 | 26.71 | +1.56% | 191,351,703 |
| 2026-04-21 | 26.25 | 26.41 | 26.15 | 26.30 | +0.00% | 81,388,070 |
| 2026-04-20 | 26.23 | 26.41 | 26.15 | 26.30 | +0.15% | 96,652,109 |
| 2026-04-17 | 26.20 | 26.34 | 26.08 | 26.26 | -0.19% | 106,035,398 |
| 2026-04-16 | 26.12 | 26.48 | 26.04 | 26.31 | +1.15% | 143,003,500 |
| 2026-04-15 | 26.33 | 26.39 | 25.97 | 26.01 | -0.69% | 110,753,797 |
| 2026-04-14 | 26.30 | 26.37 | 25.88 | 26.19 | +0.38% | 145,346,406 |
| 2026-04-13 | 25.62 | 26.28 | 25.49 | 26.09 | +0.73% | 215,163,812 |
| 2026-04-10 | 25.01 | 26.50 | 25.01 | 25.90 | +7.25% | 425,932,812 |
| 2026-04-09 | 24.48 | 24.48 | 24.10 | 24.15 | -2.23% | 98,740,789 |
| 2026-04-08 | 24.45 | 24.77 | 24.33 | 24.70 | +3.26% | 152,745,906 |
| 2026-04-07 | 23.99 | 24.08 | 23.77 | 23.92 | -0.25% | 71,443,586 |
| 2026-04-03 | 24.22 | 24.26 | 23.95 | 23.98 | -0.62% | 71,023,352 |
| 2026-04-02 | 24.47 | 24.47 | 24.08 | 24.13 | -1.55% | 78,873,570 |
| 2026-04-01 | 24.43 | 24.60 | 24.25 | 24.51 | +1.96% | 117,145,906 |
| 2026-03-31 | 24.10 | 24.44 | 24.03 | 24.04 | -0.25% | 102,248,492 |
| 2026-03-30 | 23.99 | 24.17 | 23.88 | 24.10 | -0.66% | 90,949,312 |
| 2026-03-27 | 24.05 | 24.37 | 24.01 | 24.26 | +0.54% | 94,772,008 |
| 2026-03-26 | 24.58 | 24.62 | 24.05 | 24.13 | -2.15% | 113,838,898 |
| 2026-03-25 | 24.40 | 24.85 | 24.36 | 24.66 | +1.23% | 113,477,203 |
| 2026-03-24 | 24.50 | 24.61 | 24.08 | 24.36 | +0.29% | 127,910,094 |
| 2026-03-23 | 25.00 | 25.00 | 24.09 | 24.29 | -3.99% | 199,265,594 |
| 2026-03-20 | 25.62 | 25.71 | 25.30 | 25.30 | -1.21% | 100,896,203 |
| 2026-03-19 | 25.75 | 25.84 | 25.50 | 25.61 | -1.39% | 107,159,398 |
| 2026-03-18 | 25.90 | 26.02 | 25.75 | 25.97 | +0.23% | 85,965,852 |
| 2026-03-17 | 25.50 | 26.55 | 25.50 | 25.91 | +1.61% | 221,171,703 |
| 2026-03-16 | 25.66 | 25.69 | 25.36 | 25.50 | -0.97% | 115,669,797 |
| 2026-03-13 | 25.73 | 25.95 | 25.66 | 25.75 | -0.69% | 80,647,742 |
| 2026-03-12 | 26.00 | 26.08 | 25.80 | 25.93 | -0.65% | 91,861,750 |
| 2026-03-11 | 26.14 | 26.20 | 25.94 | 26.10 | -0.11% | 88,402,594 |
| 2026-03-10 | 26.10 | 26.27 | 26.00 | 26.13 | +0.97% | 90,837,750 |
| 2026-03-09 | 26.01 | 26.01 | 25.63 | 25.88 | -2.08% | 126,946,492 |
| 2026-03-06 | 26.18 | 26.58 | 26.11 | 26.43 | +0.84% | 77,673,328 |
| 2026-03-05 | 26.33 | 26.44 | 26.10 | 26.21 | +0.27% | 81,899,047 |
| 2026-03-04 | 26.60 | 26.65 | 26.05 | 26.14 | -2.46% | 150,080,094 |
| 2026-03-03 | 27.06 | 27.38 | 26.75 | 26.80 | -1.00% | 160,721,109 |
| 2026-03-02 | 27.11 | 27.20 | 26.86 | 27.07 | -1.10% | 130,969,297 |
| 2026-02-27 | 27.36 | 27.49 | 27.18 | 27.37 | -0.04% | 87,758,750 |
| 2026-02-26 | 27.75 | 27.78 | 27.33 | 27.38 | -1.30% | 132,628,797 |
| 2026-02-25 | 27.64 | 27.89 | 27.61 | 27.74 | +0.40% | 101,623,000 |
| 2026-02-24 | 27.76 | 27.80 | 27.61 | 27.63 | +0.04% | 84,792,797 |
| 2026-02-13 | 27.87 | 28.00 | 27.62 | 27.62 | -0.90% | 109,046,492 |
| 2026-02-12 | 28.03 | 28.03 | 27.77 | 27.87 | -0.61% | 95,785,406 |
| 2026-02-11 | 28.11 | 28.15 | 27.95 | 28.04 | -0.18% | 83,665,984 |
| 2026-02-10 | 28.06 | 28.18 | 27.98 | 28.09 | +0.11% | 75,629,797 |
| 2026-02-09 | 28.01 | 28.10 | 27.88 | 28.06 | -0.36% | 97,053,430 |
| 2026-02-06 | 28.20 | 28.36 | 28.10 | 28.16 | -0.46% | 107,402,602 |
| 2026-02-05 | 28.29 | 28.49 | 28.13 | 28.29 | -0.32% | 115,684,094 |
| 2026-02-04 | 27.85 | 28.39 | 27.84 | 28.38 | +1.47% | 157,219,203 |
| 2026-02-03 | 28.07 | 28.10 | 27.71 | 27.97 | +0.39% | 132,291,703 |
| 2026-02-02 | 28.09 | 28.60 | 27.83 | 27.86 | -0.78% | 181,833,594 |
| 2026-01-30 | 28.50 | 28.52 | 28.08 | 28.08 | -1.68% | 190,709,500 |
| 2026-01-29 | 27.90 | 28.58 | 27.70 | 28.56 | +2.22% | 297,781,094 |
| 2026-01-28 | 27.89 | 28.18 | 27.77 | 27.94 | +0.29% | 171,879,297 |
| 2026-01-27 | 28.09 | 28.14 | 27.80 | 27.86 | -0.75% | 141,523,812 |
| 2026-01-26 | 27.77 | 28.44 | 27.71 | 28.07 | +1.08% | 263,751,094 |
| 2026-01-23 | 28.00 | 28.06 | 27.70 | 27.77 | -0.54% | 188,106,094 |
| 2026-01-22 | 27.90 | 28.22 | 27.82 | 27.92 | -0.07% | 172,592,406 |
| 2026-01-21 | 28.03 | 28.11 | 27.79 | 27.94 | -0.39% | 141,050,094 |
| 2026-01-20 | 27.93 | 28.15 | 27.91 | 28.05 | +0.50% | 138,513,297 |
| 2026-01-19 | 27.74 | 27.97 | 27.70 | 27.91 | -0.61% | 159,433,703 |
| 2026-01-16 | 28.50 | 28.57 | 27.99 | 28.08 | -0.71% | 209,581,203 |
| 2026-01-15 | 28.38 | 28.80 | 28.23 | 28.28 | +0.18% | 207,814,094 |
| 2026-01-14 | 28.49 | 29.13 | 28.15 | 28.23 | -1.12% | 321,882,312 |
| 2026-01-13 | 28.85 | 29.15 | 28.48 | 28.55 | -0.80% | 215,969,109 |
| 2026-01-12 | 28.57 | 28.85 | 28.41 | 28.78 | +0.74% | 217,308,297 |
| 2026-01-09 | 28.54 | 28.67 | 28.35 | 28.57 | +0.11% | 232,677,109 |
| 2026-01-08 | 29.29 | 29.29 | 28.45 | 28.54 | -3.25% | 315,027,188 |
| 2026-01-07 | 30.21 | 30.21 | 29.40 | 29.50 | -2.29% | 229,502,094 |
| 2026-01-06 | 29.36 | 30.25 | 29.33 | 30.19 | +2.93% | 334,935,719 |
| 2026-01-05 | 28.83 | 29.36 | 28.80 | 29.33 | +2.16% | 185,176,984 |
| 2025-12-31 | 28.80 | 29.07 | 28.68 | 28.71 | -0.42% | 85,634,750 |
| 2025-12-30 | 28.86 | 29.02 | 28.75 | 28.83 | -0.38% | 85,434,789 |
| 2025-12-29 | 29.03 | 29.14 | 28.86 | 28.94 | -0.55% | 90,671,086 |
| 2025-12-26 | 28.96 | 29.40 | 28.90 | 29.10 | +0.48% | 141,352,500 |
| 2025-12-25 | 28.75 | 29.02 | 28.70 | 28.96 | +0.77% | 104,494,703 |
| 2025-12-24 | 28.61 | 28.83 | 28.55 | 28.74 | +0.38% | 78,951,922 |
| 2025-12-23 | 28.68 | 28.88 | 28.59 | 28.63 | -0.07% | 94,064,648 |
| 2025-12-22 | 28.62 | 28.79 | 28.60 | 28.65 | -0.10% | 75,331,312 |
| 2025-12-19 | 28.58 | 28.94 | 28.47 | 28.68 | +0.53% | 98,348,148 |
| 2025-12-18 | 28.90 | 28.90 | 28.47 | 28.53 | -1.52% | 113,593,797 |
| 2025-12-17 | 28.48 | 29.15 | 28.40 | 28.97 | +1.72% | 161,703,703 |
| 2025-12-16 | 28.44 | 28.79 | 28.28 | 28.48 | -0.25% | 100,161,602 |
| 2025-12-15 | 28.26 | 28.94 | 28.18 | 28.55 | +0.49% | 119,324,094 |
| 2025-12-12 | 28.26 | 28.56 | 28.08 | 28.41 | +0.42% | 106,756,898 |
| 2025-12-11 | 28.55 | 28.58 | 28.15 | 28.29 | -0.81% | 74,225,023 |
| 2025-12-10 | 28.42 | 28.57 | 28.16 | 28.52 | -0.04% | 99,289,680 |
| 2025-12-09 | 28.52 | 28.83 | 28.38 | 28.53 | -0.59% | 130,128,492 |
| 2025-12-08 | 28.38 | 29.06 | 28.38 | 28.70 | +3.02% | 314,621,594 |
| 2025-12-05 | 27.20 | 28.09 | 27.16 | 27.86 | +2.43% | 163,790,500 |
| 2025-12-04 | 27.14 | 27.38 | 27.02 | 27.20 | +0.18% | 69,237,555 |
| 2025-12-03 | 27.45 | 27.57 | 27.03 | 27.15 | -0.80% | 78,110,531 |
| 2025-12-02 | 27.66 | 27.69 | 27.35 | 27.37 | -1.08% | 65,292,152 |
| 2025-12-01 | 27.50 | 27.73 | 27.48 | 27.67 | +0.29% | 70,798,727 |
| 2025-11-28 | 27.61 | 27.64 | 27.41 | 27.59 | +0.04% | 74,659,820 |
| 2025-11-27 | 27.53 | 27.81 | 27.52 | 27.58 | -0.07% | 64,864,738 |
| 2025-11-26 | 27.52 | 27.72 | 27.44 | 27.60 | +0.47% | 68,169,445 |
| 2025-11-25 | 27.47 | 27.65 | 27.40 | 27.47 | +0.29% | 80,225,906 |
| 2025-11-24 | 27.40 | 27.50 | 27.26 | 27.39 | +0.33% | 89,138,875 |
| 2025-11-21 | 28.01 | 28.25 | 27.30 | 27.30 | -3.53% | 169,503,906 |
| 2025-11-20 | 28.85 | 28.94 | 28.28 | 28.30 | +0.00% | 152,864,188 |
| 2025-11-19 | 28.22 | 28.42 | 28.20 | 28.30 | +0.28% | 84,481,273 |
| 2025-11-18 | 28.27 | 28.43 | 28.17 | 28.22 | -0.25% | 91,515,375 |
| 2025-11-17 | 28.61 | 28.61 | 28.26 | 28.29 | -1.22% | 107,770,898 |
| 2025-11-14 | 28.95 | 28.96 | 28.62 | 28.64 | -1.51% | 120,170,703 |
| 2025-11-13 | 28.88 | 29.12 | 28.86 | 29.08 | +0.62% | 117,874,898 |
| 2025-11-12 | 29.07 | 29.11 | 28.81 | 28.90 | -0.55% | 108,630,797 |
| 2025-11-11 | 29.34 | 29.40 | 29.00 | 29.06 | -0.82% | 104,299,508 |
| 2025-11-10 | 29.00 | 29.46 | 28.96 | 29.30 | +1.03% | 162,194,000 |
| 2025-11-07 | 29.09 | 29.12 | 28.95 | 29.00 | -0.65% | 96,072,125 |
| 2025-11-06 | 29.12 | 29.43 | 29.10 | 29.19 | +0.45% | 162,561,797 |
| 2025-11-05 | 28.93 | 29.17 | 28.92 | 29.06 | -0.07% | 94,055,875 |
| 2025-11-04 | 29.18 | 29.25 | 28.96 | 29.08 | -0.48% | 119,758,898 |
| 2025-11-03 | 29.35 | 29.38 | 28.93 | 29.22 | -0.54% | 139,351,594 |
| 2025-10-31 | 29.72 | 29.87 | 29.37 | 29.38 | -1.01% | 167,153,203 |
| 2025-10-30 | 30.19 | 30.23 | 29.62 | 29.68 | -2.05% | 245,220,797 |
| 2025-10-29 | 29.95 | 30.46 | 29.85 | 30.30 | +1.00% | 313,670,125 |
| 2025-10-28 | 29.98 | 30.34 | 29.80 | 30.00 | +0.03% | 226,331,594 |
| 2025-10-27 | 30.25 | 30.63 | 29.83 | 29.99 | +0.40% | 461,214,219 |
| 2025-10-24 | 29.55 | 30.06 | 29.50 | 29.87 | +1.19% | 299,094,312 |
| 2025-10-23 | 29.20 | 29.58 | 28.85 | 29.52 | +1.13% | 140,360,500 |
| 2025-10-22 | 29.22 | 29.23 | 29.02 | 29.19 | -0.58% | 122,694,797 |
| 2025-10-21 | 29.31 | 30.11 | 29.21 | 29.36 | +0.44% | 306,867,812 |
| 2025-10-20 | 29.40 | 29.54 | 29.12 | 29.23 | +0.48% | 122,730,602 |
| 2025-10-17 | 29.66 | 29.93 | 29.05 | 29.09 | -1.89% | 173,989,797 |
| 2025-10-16 | 29.60 | 29.98 | 29.50 | 29.65 | -0.13% | 159,731,500 |
| 2025-10-15 | 29.14 | 29.73 | 29.06 | 29.69 | +2.27% | 196,485,109 |
| 2025-10-14 | 29.20 | 29.71 | 28.93 | 29.03 | -0.58% | 195,512,406 |
| 2025-10-13 | 28.90 | 29.49 | 28.81 | 29.20 | -1.62% | 211,049,297 |
| 2025-10-10 | 29.64 | 30.27 | 29.54 | 29.68 | +0.10% | 267,585,594 |
| 2025-10-09 | 29.60 | 30.25 | 29.35 | 29.65 | -0.84% | 380,798,406 |
| 2025-09-30 | 30.28 | 30.60 | 29.74 | 29.90 | -1.68% | 295,038,688 |
| 2025-09-29 | 28.72 | 31.49 | 28.62 | 30.41 | +5.88% | 593,771,375 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+9.93%). Peor mes: Mar (-7.13%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de CITIC Securities Co Ltd (600030.SHG)?
26.12 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 600030.SHG?
Máximo de 30.63 y mínimo de 23.77 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de CITIC Securities Co Ltd?
Históricamente, el mes más fuerte de 600030.SHG ha sido Jun (media +9.93%) y el más débil Mar (media -7.13%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.