CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	10.68	10.95	10.68	10.77	10.77	-	22,099,290
Jul 3, 2026	10.75	10.85	10.62	10.77	10.77	0.75%	20,081,951
Jul 2, 2026	10.59	10.82	10.42	10.69	10.69	0.75%	30,359,907
Jun 30, 2026	11.00	11.09	10.50	10.61	10.61	-3.78%	34,202,979
Jun 29, 2026	11.78	11.79	11.41	11.47	11.03	-2.63%	30,950,542
Jun 26, 2026	11.71	11.99	11.70	11.78	11.33	-0.42%	32,209,851
Jun 25, 2026	12.05	12.12	11.68	11.83	11.37	-1.83%	29,487,261
Jun 24, 2026	12.26	12.26	11.77	12.05	11.58	-0.90%	31,420,160
Jun 23, 2026	12.32	12.43	12.03	12.16	11.69	-1.14%	24,498,406
Jun 22, 2026	12.41	12.43	11.90	12.30	11.83	-0.81%	36,066,428
Jun 18, 2026	12.79	12.82	12.34	12.40	11.92	-3.05%	52,301,970
Jun 17, 2026	13.15	13.18	12.70	12.79	12.30	-2.81%	30,963,500
Jun 16, 2026	13.03	13.25	13.03	13.16	12.65	0.08%	19,442,540
Jun 15, 2026	13.19	13.38	13.09	13.15	12.64	0.31%	18,639,920
Jun 12, 2026	12.80	13.12	12.77	13.11	12.60	2.74%	23,700,960
Jun 11, 2026	12.87	13.09	12.72	12.76	12.27	-0.85%	26,439,260
Jun 10, 2026	13.52	13.68	12.83	12.87	12.37	-4.95%	51,824,790
Jun 9, 2026	13.51	13.76	13.38	13.54	13.02	-1.38%	61,673,176
Jun 8, 2026	13.40	13.78	13.30	13.73	13.20	0.81%	48,756,524
Jun 5, 2026	13.82	13.90	13.59	13.62	13.09	-1.45%	45,813,870
Jun 4, 2026	13.48	13.85	13.48	13.82	13.29	1.39%	38,964,930
Jun 3, 2026	13.25	13.68	13.21	13.63	13.10	2.33%	36,648,280
Jun 2, 2026	12.77	13.39	12.77	13.32	12.81	2.78%	37,011,200
Jun 1, 2026	13.16	13.16	12.82	12.96	12.46	-1.52%	28,001,530
May 29, 2026	13.10	13.43	13.10	13.16	12.65	-0.30%	64,278,850
May 28, 2026	13.17	13.39	12.97	13.20	12.69	-0.30%	24,728,070
May 27, 2026	13.28	13.38	13.18	13.24	12.73	-0.38%	20,960,870
May 26, 2026	13.42	13.48	13.16	13.29	12.78	0.68%	18,170,940
May 22, 2026	13.20	13.28	13.04	13.20	12.69	1.69%	17,678,170
May 21, 2026	13.15	13.24	12.97	12.98	12.48	-0.31%	14,755,810
May 20, 2026	13.17	13.17	12.95	13.02	12.52	-1.14%	18,153,220
May 19, 2026	13.06	13.27	13.06	13.17	12.66	0.38%	15,105,510
May 18, 2026	13.01	13.21	13.01	13.12	12.61	-0.53%	13,270,830
May 15, 2026	13.20	13.28	12.86	13.19	12.68	-1.79%	21,608,370
May 14, 2026	13.51	13.76	13.38	13.43	12.91	-	11,151,080
May 13, 2026	13.68	13.74	13.38	13.43	12.91	-1.76%	11,092,310
May 12, 2026	13.78	13.80	13.61	13.67	13.14	-0.36%	12,364,810
May 11, 2026	13.58	13.79	13.44	13.72	13.19	0.81%	16,556,750
May 8, 2026	13.57	13.71	13.44	13.61	13.08	-1.02%	16,853,350
May 7, 2026	13.39	13.80	13.39	13.75	13.22	3.07%	27,319,940
May 6, 2026	13.07	13.36	12.98	13.34	12.83	3.09%	15,863,530
May 5, 2026	12.90	12.97	12.82	12.94	12.44	-0.54%	5,680,379
May 4, 2026	13.15	13.27	12.95	13.01	12.51	0.85%	7,372,621
Apr 30, 2026	12.65	13.05	12.65	12.90	12.40	-1.53%	20,434,250
Apr 29, 2026	12.78	13.14	12.78	13.10	12.59	1.63%	32,007,850
Apr 28, 2026	12.82	12.93	12.77	12.89	12.39	-0.54%	19,521,140
Apr 27, 2026	12.95	13.00	12.86	12.96	12.46	0.15%	10,631,000
Apr 24, 2026	12.88	12.99	12.81	12.94	12.44	-0.23%	14,532,790
Apr 23, 2026	12.93	12.99	12.77	12.97	12.47	0.46%	14,583,000
Apr 22, 2026	12.61	13.04	12.52	12.91	12.41	1.33%	24,624,960