Citic Securities
中信证券 SH600030 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
25.86
+0.04
(+0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.90
High
25.96
Low
25.76
Prev close
25.82
Amplitude
0.77%
Volume
55.1M
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
26.14
MA10
26.35
MA20
26.83
MA60
27.57
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.90 | 25.96 | 25.76 | 25.86 | 55M |
| 2 | 2026-09-29 | 25.81 | 26.03 | 25.80 | 25.82 | 68M |
| 3 | 2026-09-28 | 26.26 | 26.32 | 25.79 | 25.94 | 84M |
| 4 | 2026-09-24 | 26.75 | 26.75 | 26.25 | 26.29 | 71M |
| 5 | 2026-09-23 | 26.90 | 26.95 | 26.67 | 26.79 | 48M |
| 6 | 2026-09-22 | 26.83 | 27.03 | 26.75 | 26.89 | 79M |
| 7 | 2026-09-21 | 26.55 | 26.80 | 26.48 | 26.74 | 71M |
| 8 | 2026-09-18 | 26.28 | 26.62 | 26.28 | 26.54 | 85M |
| 9 | 2026-09-17 | 26.28 | 26.45 | 26.11 | 26.16 | 75M |
| 10 | 2026-09-16 | 26.34 | 26.57 | 26.08 | 26.45 | 81M |
| 11 | 2026-09-15 | 26.61 | 26.66 | 26.28 | 26.35 | 83M |
| 12 | 2026-09-14 | 26.78 | 26.78 | 26.52 | 26.61 | 78M |
52W
Data range
23.36
33.6%
30.79
High/low over the last 250 trading days, and where the price sits.
← Stocks