CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.10	11.26	11.01	11.23	11.23	0.90%	16,462,564
Sep 25, 2025	11.36	11.43	11.04	11.13	11.13	-2.02%	23,758,340
Sep 24, 2025	11.55	11.55	11.34	11.36	11.36	-1.22%	20,945,911
Sep 23, 2025	11.38	11.57	11.36	11.50	11.50	1.50%	35,018,968
Sep 22, 2025	11.82	11.88	11.25	11.33	11.33	-6.44%	42,960,809
Sep 19, 2025	12.15	12.20	11.98	12.11	11.89	-0.74%	25,101,784
Sep 18, 2025	12.27	12.35	12.07	12.20	11.98	-0.57%	23,313,539
Sep 17, 2025	12.15	12.34	12.15	12.27	12.05	1.32%	28,123,515
Sep 16, 2025	12.24	12.32	12.08	12.11	11.89	-1.06%	29,298,064
Sep 15, 2025	12.31	12.32	12.19	12.24	12.02	-0.81%	21,105,455
Sep 12, 2025	12.39	12.52	12.25	12.34	12.12	0.08%	25,206,893
Sep 11, 2025	12.06	12.43	11.94	12.33	12.11	1.73%	27,530,967
Sep 10, 2025	11.90	12.20	11.88	12.12	11.90	1.42%	25,480,090
Sep 9, 2025	12.08	12.08	11.77	11.95	11.73	-1.08%	28,210,225
Sep 8, 2025	11.28	12.20	11.20	12.08	11.86	6.81%	72,168,559
Sep 5, 2025	11.08	11.36	11.00	11.31	11.11	2.45%	25,432,366
Sep 4, 2025	11.15	11.24	10.92	11.04	10.84	-0.18%	27,332,667
Sep 3, 2025	11.27	11.40	11.05	11.06	10.86	-0.72%	16,352,713
Sep 2, 2025	11.29	11.30	11.12	11.14	10.94	-1.24%	20,279,498
Sep 1, 2025	11.13	11.32	11.12	11.28	11.08	1.44%	25,041,992
Aug 29, 2025	11.38	11.44	11.06	11.12	10.92	-2.11%	33,554,777
Aug 28, 2025	11.33	11.44	11.22	11.36	11.15	1.16%	20,282,700
Aug 27, 2025	11.48	11.54	11.20	11.23	11.03	-1.84%	24,998,405
Aug 26, 2025	11.67	11.69	11.32	11.44	11.23	-1.97%	31,266,745
Aug 25, 2025	11.65	11.83	11.60	11.67	11.46	0.78%	19,788,873
Aug 22, 2025	11.51	11.64	11.50	11.58	11.37	0.35%	16,367,320
Aug 21, 2025	11.61	11.64	11.47	11.54	11.33	-0.17%	18,724,429
Aug 20, 2025	11.44	11.59	11.33	11.56	11.35	1.05%	15,063,333
Aug 19, 2025	11.75	11.80	11.40	11.44	11.23	-1.89%	20,677,600
Aug 18, 2025	11.64	11.83	11.59	11.66	11.45	0.26%	22,207,041
Aug 15, 2025	11.96	11.96	11.53	11.63	11.42	-2.76%	36,724,000
Aug 14, 2025	11.94	12.16	11.94	11.96	11.74	0.59%	25,168,134
Aug 13, 2025	11.73	11.91	11.69	11.89	11.67	1.36%	22,658,597
Aug 12, 2025	11.64	11.77	11.60	11.73	11.52	0.77%	17,342,686
Aug 11, 2025	11.82	11.85	11.58	11.64	11.43	-0.60%	16,373,424
Aug 8, 2025	11.70	11.79	11.63	11.71	11.50	0.09%	13,970,023
Aug 7, 2025	11.70	11.82	11.54	11.70	11.49	0.17%	13,603,028
Aug 6, 2025	11.86	11.96	11.62	11.68	11.47	-1.52%	23,113,507
Aug 5, 2025	11.65	11.90	11.65	11.86	11.65	1.19%	22,076,347
Aug 4, 2025	11.60	11.79	11.46	11.72	11.51	1.03%	17,108,119
Aug 1, 2025	11.74	11.86	11.48	11.60	11.39	-1.53%	32,262,771
Jul 31, 2025	12.14	12.18	11.70	11.78	11.57	-3.92%	46,171,642
Jul 30, 2025	12.24	12.54	12.12	12.26	12.04	-0.49%	26,022,520
Jul 29, 2025	12.22	12.40	12.06	12.32	12.10	-0.32%	27,075,521
Jul 28, 2025	12.18	12.48	12.14	12.36	12.14	1.31%	36,286,895
Jul 25, 2025	12.44	12.44	12.08	12.20	11.98	-1.13%	33,813,161
Jul 24, 2025	11.54	12.42	11.54	12.34	12.12	5.47%	75,412,254
Jul 23, 2025	11.32	11.70	11.32	11.70	11.49	3.36%	47,175,628
Jul 22, 2025	11.14	11.44	11.14	11.32	11.12	1.25%	33,685,418
Jul 21, 2025	10.92	11.20	10.92	11.18	10.98	2.19%	24,007,444