CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.65	13.05	12.65	12.90	12.90	-1.53%	20,434,254
Apr 29, 2026	12.78	13.14	12.78	13.10	13.10	1.63%	32,007,850
Apr 28, 2026	12.82	12.93	12.77	12.89	12.89	-0.54%	19,521,140
Apr 27, 2026	12.95	13.00	12.86	12.96	12.96	0.15%	10,631,000
Apr 24, 2026	12.88	12.99	12.81	12.94	12.94	-0.23%	14,532,795
Apr 23, 2026	12.93	12.99	12.77	12.97	12.97	0.46%	14,583,000
Apr 22, 2026	12.61	13.04	12.52	12.91	12.91	1.33%	24,624,961
Apr 21, 2026	12.82	12.83	12.56	12.74	12.74	-0.62%	15,472,410
Apr 20, 2026	12.88	12.96	12.73	12.82	12.82	-	14,786,938
Apr 17, 2026	12.96	12.96	12.67	12.82	12.82	-1.00%	13,456,350
Apr 16, 2026	13.07	13.14	12.92	12.95	12.95	-0.92%	15,476,530
Apr 15, 2026	12.97	13.18	12.97	13.07	13.07	0.77%	18,280,780
Apr 14, 2026	12.72	12.99	12.72	12.97	12.97	1.81%	19,354,360
Apr 13, 2026	12.38	12.80	12.38	12.74	12.74	0.79%	12,931,910
Apr 10, 2026	12.41	12.67	12.37	12.64	12.64	2.68%	12,832,880
Apr 9, 2026	12.24	12.33	12.16	12.31	12.31	0.49%	10,285,380
Apr 8, 2026	12.60	12.61	12.13	12.25	12.25	2.77%	22,382,690
Apr 2, 2026	11.89	11.99	11.78	11.92	11.92	0.25%	11,557,080
Apr 1, 2026	11.92	12.02	11.86	11.89	11.89	0.59%	17,725,670
Mar 31, 2026	11.80	11.93	11.67	11.82	11.82	0.17%	22,181,370
Mar 30, 2026	11.22	11.93	11.22	11.80	11.80	-0.25%	23,561,370
Mar 27, 2026	11.75	12.00	11.70	11.83	11.83	-0.17%	16,548,960
Mar 26, 2026	11.93	11.98	11.78	11.85	11.85	-0.67%	14,106,170
Mar 25, 2026	11.72	11.97	11.70	11.93	11.93	2.40%	19,368,420
Mar 24, 2026	11.39	11.66	11.32	11.65	11.65	3.74%	23,913,850
Mar 23, 2026	11.45	11.45	11.11	11.23	11.23	-2.43%	24,674,310
Mar 20, 2026	11.46	11.58	11.42	11.51	11.51	0.61%	22,413,920
Mar 19, 2026	11.52	11.52	11.23	11.44	11.44	-1.04%	20,792,000
Mar 18, 2026	11.40	11.65	11.40	11.56	11.56	1.23%	10,019,780
Mar 17, 2026	11.48	11.60	11.40	11.42	11.42	-0.35%	12,740,610
Mar 16, 2026	11.32	11.47	11.19	11.46	11.46	1.24%	13,302,580
Mar 13, 2026	11.20	11.37	11.16	11.32	11.32	0.27%	16,359,490
Mar 12, 2026	11.47	11.47	11.15	11.29	11.29	-1.14%	22,089,370
Mar 11, 2026	11.40	11.55	11.37	11.42	11.42	-	10,047,110
Mar 10, 2026	11.57	11.57	11.36	11.42	11.42	0.44%	19,670,670
Mar 9, 2026	11.42	11.61	11.08	11.37	11.37	-3.89%	36,088,860
Mar 6, 2026	11.86	11.93	11.81	11.83	11.83	-0.25%	22,979,440
Mar 5, 2026	11.69	12.05	11.67	11.86	11.86	2.24%	23,878,870
Mar 4, 2026	11.88	11.98	11.44	11.60	11.60	-3.89%	43,981,090
Mar 3, 2026	12.25	12.37	11.94	12.07	12.07	-1.47%	30,151,465
Mar 2, 2026	12.30	12.55	12.06	12.25	12.25	-2.16%	26,360,330
Feb 27, 2026	12.30	12.62	12.30	12.52	12.52	1.38%	29,973,480
Feb 26, 2026	12.50	12.60	12.34	12.35	12.35	-0.56%	13,714,961
Feb 25, 2026	12.35	12.51	12.35	12.42	12.42	0.89%	14,168,630
Feb 24, 2026	12.31	12.41	12.26	12.31	12.31	-0.81%	18,618,030
Feb 23, 2026	12.30	12.50	12.30	12.41	12.41	1.89%	10,519,720
Feb 20, 2026	12.38	12.48	12.17	12.18	12.18	-1.62%	13,452,850
Feb 16, 2026	12.36	12.38	12.22	12.38	12.38	1.14%	3,416,965
Feb 13, 2026	12.45	12.53	12.22	12.24	12.24	-2.31%	12,931,490
Feb 12, 2026	12.80	12.82	12.50	12.53	12.53	-2.11%	8,431,927