CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.79	12.98	12.58	12.87	12.87	0.70%	14,255,239
Nov 5, 2026	12.92	12.92	12.61	12.78	12.78	2.32%	22,626,848
Nov 4, 2026	12.38	12.52	12.29	12.49	12.49	0.81%	10,835,273
Nov 3, 2026	12.27	12.41	12.15	12.39	12.39	1.23%	13,330,094
Nov 2, 2026	12.41	12.46	12.10	12.24	12.24	-0.49%	17,753,564
Oct 30, 2026	12.29	12.41	12.14	12.30	12.30	1.07%	17,461,479
Oct 29, 2026	12.18	12.54	12.09	12.17	12.17	-0.08%	18,218,598
Oct 28, 2026	12.13	12.22	11.94	12.18	12.18	0.41%	18,279,132
Oct 27, 2026	11.92	12.18	11.84	12.13	12.13	1.59%	23,127,000
Oct 26, 2026	11.92	12.01	11.75	11.94	11.94	0.17%	7,575,303
Oct 23, 2026	12.05	12.05	11.69	11.92	11.92	0.93%	12,353,632
Oct 22, 2026	12.42	12.42	11.75	11.81	11.81	-5.22%	20,291,782
Oct 21, 2026	12.69	12.69	12.42	12.46	12.46	0.56%	10,184,596
Oct 20, 2026	12.72	12.84	12.36	12.39	12.39	-3.73%	17,666,989
Oct 16, 2026	12.79	12.93	12.76	12.87	12.87	1.34%	11,270,651
Oct 15, 2026	12.89	12.89	12.54	12.70	12.70	-1.17%	12,895,562
Oct 14, 2026	12.96	12.96	12.72	12.85	12.85	-0.93%	12,644,370
Oct 13, 2026	12.99	12.99	12.78	12.97	12.97	-	9,677,792
Oct 12, 2026	12.84	12.98	12.65	12.97	12.97	2.05%	11,208,897
Oct 9, 2026	12.84	12.84	12.58	12.71	12.71	0.71%	11,297,315
Oct 8, 2026	12.81	12.88	12.52	12.62	12.62	-1.10%	15,817,880
Oct 7, 2026	12.84	12.87	12.58	12.76	12.76	-0.16%	7,810,198
Oct 6, 2026	12.96	12.96	12.66	12.78	12.78	0.08%	6,222,017
Oct 5, 2026	12.66	12.77	12.60	12.77	12.77	-	4,938,624
Oct 2, 2026	12.81	12.99	12.63	12.77	12.77	-2.67%	11,721,138
Sep 30, 2026	12.80	13.12	12.80	13.12	13.12	0.92%	9,305,575
Sep 29, 2026	13.43	13.43	12.97	13.00	13.00	-2.18%	17,091,144
Sep 28, 2026	12.94	13.30	12.94	13.29	13.29	2.70%	11,314,660
Sep 25, 2026	12.90	12.97	12.79	12.94	12.94	-1.15%	5,485,090
Sep 24, 2026	13.03	13.13	12.95	13.09	13.09	0.08%	4,858,742
Sep 23, 2026	13.21	13.23	13.02	13.08	13.08	-0.98%	6,613,001
Sep 22, 2026	13.29	13.30	13.08	13.21	13.21	-0.90%	8,725,644
Sep 21, 2026	12.93	13.35	12.93	13.33	13.33	2.22%	13,522,844
Sep 18, 2026	12.98	13.08	12.85	13.04	13.04	1.32%	20,605,363
Sep 17, 2026	12.73	12.87	12.69	12.87	12.87	-0.46%	11,193,024
Sep 16, 2026	13.20	13.20	12.84	12.93	12.93	-0.39%	11,319,927
Sep 15, 2026	13.29	13.33	12.90	12.98	12.98	-2.63%	21,869,978
Sep 14, 2026	13.45	13.57	13.23	13.33	13.33	-1.17%	11,090,102
Sep 11, 2026	13.70	13.73	13.47	13.73	13.49	0.07%	20,487,456
Sep 10, 2026	13.53	13.79	13.51	13.72	13.48	-0.44%	12,152,265
Sep 9, 2026	13.50	13.85	13.44	13.78	13.54	1.92%	18,618,636
Sep 8, 2026	13.51	13.65	13.47	13.52	13.28	-0.59%	10,327,717
Sep 7, 2026	13.82	13.89	13.46	13.60	13.36	-2.23%	19,967,218
Sep 4, 2026	13.45	13.95	13.30	13.91	13.66	4.82%	40,573,834
Sep 3, 2026	13.57	13.71	13.18	13.27	13.04	-1.70%	19,298,809
Sep 2, 2026	13.29	13.50	13.09	13.50	13.26	1.58%	30,874,268
Sep 1, 2026	13.10	13.32	12.90	13.29	13.06	0.91%	24,579,576
Aug 31, 2026	12.66	13.20	12.66	13.17	12.94	2.01%	40,288,782
Aug 28, 2026	12.82	12.99	12.71	12.91	12.68	0.70%	12,061,346
Aug 27, 2026	12.89	13.01	12.74	12.82	12.59	-0.85%	21,243,877