CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.52	11.52	11.23	11.39	-	-1.47%	10,529,000
Mar 18, 2026	11.40	11.65	11.40	11.56	11.56	1.23%	10,019,780
Mar 17, 2026	11.48	11.60	11.40	11.42	11.42	-0.35%	12,740,610
Mar 16, 2026	11.32	11.47	11.19	11.46	11.46	1.24%	13,302,580
Mar 13, 2026	11.20	11.37	11.16	11.32	11.32	0.27%	16,359,490
Mar 12, 2026	11.47	11.47	11.15	11.29	11.29	-1.14%	22,089,370
Mar 11, 2026	11.40	11.55	11.37	11.42	11.42	-	10,047,110
Mar 10, 2026	11.57	11.57	11.36	11.42	11.42	0.44%	19,670,670
Mar 9, 2026	11.42	11.61	11.08	11.37	11.37	-3.89%	36,088,860
Mar 6, 2026	11.86	11.93	11.81	11.83	11.83	-0.25%	22,979,440
Mar 5, 2026	11.69	12.05	11.67	11.86	11.86	2.24%	23,878,870
Mar 4, 2026	11.88	11.98	11.44	11.60	11.60	-3.89%	43,981,090
Mar 3, 2026	12.25	12.37	11.94	12.07	12.07	-1.47%	30,151,465
Mar 2, 2026	12.30	12.55	12.06	12.25	12.25	-2.16%	26,360,330
Feb 27, 2026	12.30	12.62	12.30	12.52	12.52	1.38%	29,973,480
Feb 26, 2026	12.50	12.60	12.34	12.35	12.35	-0.56%	13,714,961
Feb 25, 2026	12.35	12.51	12.35	12.42	12.42	0.89%	14,168,630
Feb 24, 2026	12.31	12.41	12.26	12.31	12.31	-0.81%	18,618,030
Feb 23, 2026	12.30	12.50	12.30	12.41	12.41	1.89%	10,519,720
Feb 20, 2026	12.38	12.48	12.17	12.18	12.18	-1.62%	13,452,850
Feb 16, 2026	12.36	12.38	12.22	12.38	12.38	1.14%	3,416,965
Feb 13, 2026	12.45	12.53	12.22	12.24	12.24	-2.31%	12,931,490
Feb 12, 2026	12.80	12.82	12.50	12.53	12.53	-2.11%	8,431,927
Feb 11, 2026	12.90	12.91	12.73	12.80	12.80	-0.70%	13,815,063
Feb 10, 2026	12.68	12.89	12.68	12.89	12.89	1.74%	11,134,890
Feb 9, 2026	12.63	12.90	12.58	12.67	12.67	2.26%	20,383,510
Feb 6, 2026	12.05	12.51	12.05	12.39	12.39	1.14%	21,423,380
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