CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.90	12.01	11.75	11.97	-	0.59%	16,509,966
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
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