CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.08	11.36	11.00	11.31	11.31	2.45%	25,433,366
Sep 4, 2025	11.15	11.24	10.92	11.04	11.04	-0.18%	27,332,667
Sep 3, 2025	11.27	11.40	11.05	11.06	11.06	-0.72%	16,357,713
Sep 2, 2025	11.29	11.30	11.12	11.14	11.14	-1.24%	20,279,498
Sep 1, 2025	11.13	11.32	11.12	11.28	11.28	1.44%	25,070,992
Aug 29, 2025	11.38	11.44	11.06	11.12	11.12	-2.11%	33,558,777
Aug 28, 2025	11.33	11.44	11.22	11.36	11.36	1.16%	20,283,700
Aug 27, 2025	11.48	11.54	11.20	11.23	11.23	-1.84%	24,999,405
Aug 26, 2025	11.67	11.69	11.32	11.44	11.44	-1.97%	31,277,745
Aug 25, 2025	11.65	11.83	11.60	11.67	11.67	0.78%	19,805,873
Aug 22, 2025	11.51	11.64	11.50	11.58	11.58	0.35%	16,380,320
Aug 21, 2025	11.61	11.64	11.47	11.54	11.54	-0.17%	18,756,429
Aug 20, 2025	11.44	11.59	11.33	11.56	11.56	1.05%	15,063,333
Aug 19, 2025	11.75	11.80	11.40	11.44	11.44	-1.89%	20,706,600
Aug 18, 2025	11.64	11.83	11.59	11.66	11.66	0.26%	22,207,041
Aug 15, 2025	11.96	11.96	11.53	11.63	11.63	-2.76%	36,757,000
Aug 14, 2025	11.94	12.16	11.94	11.96	11.96	0.59%	25,209,134
Aug 13, 2025	11.73	11.91	11.69	11.89	11.89	1.36%	22,664,597
Aug 12, 2025	11.64	11.77	11.60	11.73	11.73	0.77%	17,345,686
Aug 11, 2025	11.82	11.85	11.58	11.64	11.64	-0.60%	16,373,424
Aug 8, 2025	11.70	11.79	11.63	11.71	11.71	0.09%	13,971,023
Aug 7, 2025	11.70	11.82	11.54	11.70	11.70	0.17%	13,604,028
Aug 6, 2025	11.86	11.96	11.62	11.68	11.68	-1.52%	23,113,507
Aug 5, 2025	11.65	11.90	11.65	11.86	11.86	1.19%	22,114,347
Aug 4, 2025	11.60	11.79	11.46	11.72	11.72	1.03%	17,108,119
Aug 1, 2025	11.74	11.86	11.48	11.60	11.60	-1.53%	32,262,771
Jul 31, 2025	12.14	12.18	11.70	11.78	11.78	-3.92%	46,180,642
Jul 30, 2025	12.24	12.54	12.12	12.26	12.26	-0.49%	26,039,520
Jul 29, 2025	12.22	12.40	12.06	12.32	12.32	-0.32%	27,102,521
Jul 28, 2025	12.18	12.48	12.14	12.36	12.36	1.31%	36,286,895
Jul 25, 2025	12.44	12.44	12.08	12.20	12.20	-1.13%	33,841,161
Jul 24, 2025	11.54	12.42	11.54	12.34	12.34	5.47%	75,450,254
Jul 23, 2025	11.32	11.70	11.32	11.70	11.70	3.36%	47,246,628
Jul 22, 2025	11.14	11.44	11.14	11.32	11.32	1.25%	33,685,418
Jul 21, 2025	10.92	11.20	10.92	11.18	11.18	2.19%	24,007,444
Jul 18, 2025	10.94	11.00	10.82	10.94	10.94	0.92%	19,406,936
Jul 17, 2025	10.92	10.96	10.82	10.84	10.84	0.37%	16,882,501
Jul 16, 2025	10.88	11.06	10.80	10.80	10.80	-0.37%	15,825,435
Jul 15, 2025	11.06	11.14	10.74	10.84	10.84	-1.28%	29,574,287
Jul 14, 2025	11.02	11.20	10.98	10.98	10.98	-0.72%	21,901,232
Jul 11, 2025	11.10	11.34	11.06	11.06	11.06	-0.18%	32,212,057
Jul 10, 2025	10.80	11.12	10.80	11.08	11.08	2.03%	22,131,668
Jul 9, 2025	10.98	10.98	10.78	10.86	10.86	-0.55%	21,919,201
Jul 8, 2025	10.60	10.96	10.60	10.92	10.92	2.63%	26,536,756
Jul 7, 2025	10.68	10.72	10.56	10.64	10.64	-0.37%	16,073,000
Jul 4, 2025	10.78	10.86	10.46	10.68	10.68	-0.93%	34,666,335
Jul 3, 2025	10.86	11.04	10.74	10.78	10.78	-	23,664,127
Jul 2, 2025	10.98	11.10	10.60	10.78	10.78	-	51,100,757
Jun 30, 2025	11.06	11.06	10.74	10.78	10.78	-2.53%	25,584,386
Jun 27, 2025	11.12	11.30	10.94	11.06	11.06	-3.66%	37,851,221