CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.05	12.51	12.05	12.31	-	0.49%	16,233,056
Feb 5, 2026	12.12	12.34	12.10	12.25	12.25	-0.73%	16,393,728
Feb 4, 2026	12.32	12.42	12.27	12.34	12.34	0.98%	10,454,470
Feb 3, 2026	12.30	12.40	12.16	12.22	12.22	0.16%	13,528,657
Feb 2, 2026	12.45	12.48	12.09	12.20	12.20	-2.48%	18,700,376
Jan 30, 2026	12.76	12.96	12.47	12.51	12.51	-3.25%	17,370,310
Jan 29, 2026	12.46	12.95	12.46	12.93	12.93	2.62%	24,037,210
Jan 28, 2026	12.33	12.62	12.28	12.60	12.60	2.27%	28,108,590
Jan 27, 2026	12.04	12.33	12.04	12.32	12.32	2.41%	18,871,840
Jan 26, 2026	11.95	12.22	11.91	12.03	12.03	0.67%	20,749,270
Jan 23, 2026	11.98	12.10	11.90	11.95	11.95	-0.17%	18,062,640
Jan 22, 2026	11.96	12.13	11.94	11.97	11.97	-	15,638,670
Jan 21, 2026	11.98	12.04	11.96	11.97	11.97	-0.17%	15,271,710
Jan 20, 2026	12.00	12.08	11.90	11.99	11.99	-0.08%	20,126,620
Jan 19, 2026	11.90	12.07	11.90	12.00	12.00	-0.41%	14,289,950
Jan 16, 2026	12.00	12.19	11.99	12.05	12.05	0.50%	13,502,630
Jan 15, 2026	12.14	12.17	11.93	11.99	11.99	-1.32%	23,133,800
Jan 14, 2026	12.28	12.32	12.12	12.15	12.15	-0.82%	19,682,789
Jan 13, 2026	12.23	12.42	12.20	12.25	12.25	0.16%	23,609,080
Jan 12, 2026	12.24	12.24	12.03	12.23	12.23	0.91%	8,592,751
Jan 9, 2026	12.14	12.25	12.03	12.12	12.12	0.08%	19,029,650
Jan 8, 2026	12.26	12.31	12.08	12.11	12.11	-1.78%	26,721,950
Jan 7, 2026	12.35	12.42	12.28	12.33	12.33	-0.16%	15,685,050
Jan 6, 2026	12.19	12.44	12.12	12.35	12.35	2.15%	19,722,390
Jan 5, 2026	12.40	12.40	12.07	12.09	12.09	-2.34%	15,750,320
Jan 2, 2026	12.25	12.38	12.03	12.38	12.38	2.65%	7,667,679
Dec 31, 2025	12.30	12.37	12.05	12.06	12.06	-2.27%	8,710,190
Dec 30, 2025	12.12	12.48	11.96	12.34	12.34	2.41%	19,805,000
Dec 29, 2025	12.04	12.17	12.01	12.05	12.05	0.50%	13,375,700
Dec 24, 2025	11.90	12.01	11.90	11.99	11.99	0.59%	3,497,247
Dec 23, 2025	12.00	12.06	11.90	11.92	11.92	-0.17%	10,181,979
Dec 22, 2025	12.00	12.13	11.90	11.94	11.94	-0.08%	9,023,623
Dec 19, 2025	11.90	12.01	11.75	11.95	11.95	0.42%	22,186,960
Dec 18, 2025	12.04	12.04	11.86	11.90	11.90	-1.16%	20,675,250
Dec 17, 2025	11.99	12.12	11.92	12.04	12.04	0.33%	16,570,800
Dec 16, 2025	12.24	12.26	11.98	12.00	12.00	-1.96%	15,214,639
Dec 15, 2025	12.26	12.40	12.17	12.24	12.24	-0.16%	13,501,285
Dec 12, 2025	12.12	12.32	12.12	12.26	12.26	1.74%	13,763,940
Dec 11, 2025	12.12	12.12	11.92	12.05	12.05	0.84%	14,589,990
Dec 10, 2025	12.09	12.13	11.94	11.95	11.95	-1.16%	13,048,468
Dec 9, 2025	12.27	12.31	12.07	12.09	12.09	-1.79%	15,093,104
Dec 8, 2025	12.36	12.60	12.27	12.31	12.31	-0.65%	12,027,300
Dec 5, 2025	12.34	12.44	12.28	12.39	12.39	0.41%	15,639,440
Dec 4, 2025	12.33	12.39	12.30	12.34	12.34	0.08%	10,687,762
Dec 3, 2025	12.26	12.41	12.21	12.33	12.33	-0.32%	16,029,921
Dec 2, 2025	12.12	12.58	12.12	12.37	12.37	1.89%	19,365,410
Dec 1, 2025	12.23	12.32	12.09	12.14	12.14	-0.25%	12,129,120
Nov 28, 2025	12.29	12.29	12.10	12.17	12.17	-0.98%	7,698,664
Nov 27, 2025	12.29	12.38	12.18	12.29	12.29	-	13,489,000
Nov 26, 2025	12.28	12.34	12.20	12.29	12.29	0.99%	13,716,900