CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	12.95	13.08	12.83	12.93	12.70	0.08%	11,582,345
Aug 25, 2026	13.19	13.21	12.91	12.92	12.69	-0.77%	6,608,418
Aug 24, 2026	13.00	13.15	12.90	13.02	12.79	-1.29%	20,321,392
Aug 21, 2026	12.48	13.19	12.34	13.19	12.96	6.20%	29,269,835
Aug 20, 2026	12.57	12.60	12.25	12.42	12.20	0.49%	11,771,780
Aug 19, 2026	12.11	12.38	12.04	12.36	12.14	1.31%	13,048,929
Aug 18, 2026	12.01	12.28	12.01	12.20	11.98	0.58%	18,197,565
Aug 17, 2026	12.00	12.22	12.00	12.13	11.92	1.59%	8,445,790
Aug 14, 2026	11.89	11.99	11.79	11.94	11.73	0.42%	7,266,671
Aug 13, 2026	11.90	11.91	11.73	11.89	11.68	-	8,699,290
Aug 12, 2026	11.86	11.91	11.73	11.89	11.68	-0.42%	11,282,648
Aug 11, 2026	12.01	12.15	11.94	11.94	11.73	-0.83%	10,987,389
Aug 10, 2026	11.94	12.08	11.84	12.04	11.83	1.26%	8,595,638
Aug 7, 2026	11.94	11.94	11.79	11.89	11.68	-0.42%	7,579,915
Aug 6, 2026	11.91	12.00	11.78	11.94	11.73	-0.67%	11,446,723
Aug 5, 2026	11.94	12.09	11.80	12.02	11.81	0.08%	13,875,911
Aug 4, 2026	12.26	12.26	11.90	12.01	11.80	-1.31%	10,126,729
Aug 3, 2026	12.38	12.44	12.14	12.17	11.95	-1.62%	12,111,631
Jul 31, 2026	12.43	12.43	12.19	12.37	12.15	-0.48%	15,053,052
Jul 30, 2026	12.36	12.45	12.25	12.43	12.21	1.06%	18,350,029
Jul 29, 2026	12.12	12.36	12.12	12.30	12.08	1.99%	15,177,791
Jul 28, 2026	12.22	12.29	11.89	12.06	11.85	-0.66%	13,782,631
Jul 27, 2026	12.00	12.16	11.92	12.14	11.93	1.17%	11,458,054
Jul 24, 2026	12.00	12.03	11.91	12.00	11.79	-0.50%	8,284,911
Jul 23, 2026	11.78	12.22	11.78	12.06	11.85	2.99%	16,470,000
Jul 22, 2026	11.62	11.80	11.46	11.71	11.50	0.77%	8,704,943
Jul 21, 2026	11.55	11.68	11.44	11.62	11.41	0.69%	10,629,785