CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.28	12.34	12.20	12.29	12.29	0.99%	13,716,900
Nov 25, 2025	12.15	12.29	12.11	12.17	12.17	0.50%	9,241,141
Nov 24, 2025	12.18	12.22	11.98	12.11	12.11	0.75%	30,100,680
Nov 21, 2025	12.23	12.30	11.99	12.02	12.02	-1.80%	21,627,591
Nov 20, 2025	12.01	12.35	12.01	12.24	12.24	1.83%	21,224,650
Nov 19, 2025	12.27	12.28	11.99	12.02	12.02	-1.23%	21,961,920
Nov 18, 2025	12.52	12.63	12.10	12.17	12.17	-3.87%	28,108,610
Nov 17, 2025	12.67	12.72	12.50	12.66	12.66	-0.47%	18,053,000
Nov 14, 2025	12.74	12.92	12.64	12.72	12.72	-1.70%	15,394,810
Nov 13, 2025	12.84	12.99	12.75	12.94	12.94	1.25%	24,909,920
Nov 12, 2025	12.80	12.84	12.72	12.78	12.78	0.31%	19,019,860
Nov 11, 2025	12.72	12.79	12.60	12.74	12.74	0.55%	24,132,100
Nov 10, 2025	12.52	12.73	12.52	12.67	12.67	0.88%	13,214,480
Nov 7, 2025	12.60	12.62	12.46	12.56	12.56	-0.48%	12,968,490
Nov 6, 2025	12.34	12.68	12.33	12.62	12.62	2.19%	29,882,370
Nov 5, 2025	12.28	12.44	12.17	12.35	12.35	-0.48%	16,997,180
Nov 4, 2025	12.03	12.63	12.01	12.41	12.41	1.80%	43,437,140
Nov 3, 2025	12.10	12.26	11.89	12.19	12.19	1.41%	19,975,210
Oct 31, 2025	12.19	12.24	12.00	12.02	12.02	-1.39%	17,815,210
Oct 30, 2025	12.20	12.32	12.01	12.19	12.19	1.75%	31,159,110
Oct 28, 2025	12.03	12.05	11.89	11.98	11.98	0.34%	19,211,040
Oct 27, 2025	11.71	12.03	11.60	11.94	11.94	2.84%	27,324,710
Oct 24, 2025	11.65	11.67	11.54	11.61	11.61	0.43%	9,062,256
Oct 23, 2025	11.46	11.60	11.42	11.56	11.56	0.87%	11,485,510
Oct 22, 2025	11.50	11.59	11.41	11.46	11.46	-1.21%	17,185,000
Oct 21, 2025	11.45	11.67	11.44	11.60	11.60	1.49%	15,098,590
Oct 20, 2025	11.39	11.45	11.23	11.43	11.43	2.70%	19,620,650
Oct 17, 2025	11.50	11.56	11.10	11.13	11.13	-2.96%	28,908,170
Oct 16, 2025	11.41	11.63	11.38	11.47	11.47	-0.09%	32,193,760
Oct 15, 2025	11.43	11.50	11.30	11.48	11.48	1.95%	25,817,880
Oct 14, 2025	11.40	11.47	11.12	11.26	11.26	-1.14%	39,235,450
Oct 13, 2025	11.10	11.44	10.95	11.39	11.39	0.18%	42,770,300
Oct 10, 2025	11.44	11.51	11.27	11.37	11.37	-0.44%	28,585,360
Oct 9, 2025	11.02	11.44	11.02	11.42	11.42	3.91%	30,461,460
Oct 8, 2025	11.03	11.05	10.82	10.99	10.99	0.18%	16,396,270
Oct 6, 2025	11.05	11.11	10.94	10.97	10.97	-0.72%	9,615,056
Oct 3, 2025	11.28	11.31	11.01	11.05	11.05	-2.64%	22,073,020
Oct 2, 2025	11.40	11.52	11.35	11.35	11.35	-0.61%	12,526,840
Sep 30, 2025	11.31	11.50	11.26	11.42	11.42	0.88%	24,573,510
Sep 29, 2025	11.28	11.44	11.10	11.32	11.32	1.43%	23,519,320
Sep 26, 2025	11.10	11.26	11.01	11.16	11.16	0.27%	20,824,560
Sep 25, 2025	11.36	11.43	11.04	11.13	11.13	-2.02%	27,176,340
Sep 24, 2025	11.55	11.55	11.34	11.36	11.36	-1.22%	20,945,910
Sep 23, 2025	11.38	11.57	11.36	11.50	11.50	1.50%	35,018,960
Sep 22, 2025	11.82	11.88	11.25	11.33	11.33	-6.44%	42,960,800
Sep 19, 2025	12.15	12.20	11.98	12.11	11.89	-0.74%	25,101,780
Sep 18, 2025	12.27	12.35	12.07	12.20	11.98	-0.57%	23,313,530
Sep 17, 2025	12.15	12.34	12.15	12.27	12.05	1.32%	28,123,510
Sep 16, 2025	12.24	12.32	12.08	12.11	11.89	-1.06%	29,298,060
Sep 15, 2025	12.31	12.32	12.19	12.24	12.02	-0.81%	21,105,450