CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.60	12.62	12.46	12.56	12.56	-0.48%	11,571,491
Nov 6, 2025	12.34	12.68	12.33	12.62	12.62	2.19%	29,882,372
Nov 5, 2025	12.28	12.44	12.17	12.35	12.35	-0.48%	17,004,183
Nov 4, 2025	12.03	12.63	12.01	12.41	12.41	1.80%	43,437,148
Nov 3, 2025	12.10	12.26	11.89	12.19	12.19	1.41%	19,982,214
Oct 31, 2025	12.19	12.24	12.00	12.02	12.02	-1.39%	17,823,219
Oct 30, 2025	12.20	12.32	12.01	12.19	12.19	1.75%	31,159,116
Oct 28, 2025	12.03	12.05	11.89	11.98	11.98	0.34%	19,212,044
Oct 27, 2025	11.71	12.03	11.60	11.94	11.94	-	27,324,718
Oct 26, 2025	11.71	12.03	11.60	11.94	11.94	2.84%	27,324,718
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%	11,495,516
Oct 22, 2025	11.50	11.59	11.41	11.46	11.46	-1.21%	17,217,000
Oct 21, 2025	11.45	11.67	11.44	11.60	11.60	1.49%	15,104,590
Oct 20, 2025	11.39	11.45	11.23	11.43	11.43	2.70%	19,620,657
Oct 17, 2025	11.50	11.56	11.10	11.13	11.13	-2.96%	28,908,174
Oct 16, 2025	11.41	11.63	11.38	11.47	11.47	-0.09%	32,194,760
Oct 15, 2025	11.43	11.50	11.30	11.48	11.48	1.95%	25,827,883
Oct 14, 2025	11.40	11.47	11.12	11.26	11.26	-1.14%	39,311,455
Oct 13, 2025	11.10	11.44	10.95	11.39	11.39	0.18%	42,770,307
Oct 10, 2025	11.44	11.51	11.27	11.37	11.37	-0.44%	28,585,367
Oct 9, 2025	11.02	11.44	11.02	11.42	11.42	3.91%	30,510,462
Oct 8, 2025	11.03	11.05	10.82	10.99	10.99	0.18%	16,396,279
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%	22,076,020
Oct 2, 2025	11.40	11.52	11.35	11.35	11.35	-0.61%	12,527,849
Sep 30, 2025	11.31	11.50	11.26	11.42	11.42	0.88%	24,575,515
Sep 29, 2025	11.28	11.44	11.10	11.32	11.32	1.43%	23,519,325
Sep 26, 2025	11.10	11.26	11.01	11.16	11.16	0.27%	20,824,564
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%	20,945,911
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