CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.82	13.89	13.46	13.60	13.60	-2.23%	19,967,218
Sep 4, 2026	13.45	13.95	13.30	13.91	13.91	4.82%	40,573,834
Sep 3, 2026	13.57	13.71	13.18	13.27	13.27	-1.70%	19,298,809
Sep 2, 2026	13.29	13.50	13.09	13.50	13.50	1.58%	30,874,268
Sep 1, 2026	13.10	13.32	12.90	13.29	13.29	0.91%	24,579,576
Aug 31, 2026	12.66	13.20	12.66	13.17	13.17	2.01%	40,288,782
Aug 28, 2026	12.82	12.99	12.71	12.91	12.91	0.70%	12,061,346
Aug 27, 2026	12.89	13.01	12.74	12.82	12.82	-0.85%	21,243,877
Aug 26, 2026	12.95	13.08	12.83	12.93	12.93	0.08%	11,582,345
Aug 25, 2026	13.19	13.21	12.91	12.92	12.92	-0.77%	6,608,418
Aug 24, 2026	13.00	13.15	12.90	13.02	13.02	-1.29%	20,321,392
Aug 21, 2026	12.48	13.19	12.34	13.19	13.19	6.20%	29,269,830
Aug 20, 2026	12.57	12.60	12.25	12.42	12.42	0.49%	11,771,780
Aug 19, 2026	12.11	12.38	12.04	12.36	12.36	1.31%	13,048,920
Aug 18, 2026	12.01	12.28	12.01	12.20	12.20	0.58%	18,197,560
Aug 17, 2026	12.00	12.22	12.00	12.13	12.13	1.59%	8,445,790
Aug 14, 2026	11.89	11.99	11.79	11.94	11.94	0.42%	7,266,671
Aug 13, 2026	11.90	11.91	11.73	11.89	11.89	-	8,699,290
Aug 12, 2026	11.86	11.91	11.73	11.89	11.89	-0.42%	11,282,640
Aug 11, 2026	12.01	12.15	11.94	11.94	11.94	-0.83%	10,987,380
Aug 10, 2026	11.94	12.08	11.84	12.04	12.04	1.26%	8,595,638
Aug 7, 2026	11.94	11.94	11.79	11.89	11.89	-0.42%	7,579,915
Aug 6, 2026	11.91	12.00	11.78	11.94	11.94	-0.67%	11,446,723
Aug 5, 2026	11.94	12.09	11.80	12.02	12.02	0.08%	13,875,910
Aug 4, 2026	12.26	12.26	11.90	12.01	12.01	-1.31%	10,126,720
Aug 3, 2026	12.38	12.44	12.14	12.17	12.17	-1.62%	12,111,630
Jul 31, 2026	12.43	12.43	12.19	12.37	12.37	-0.48%	15,053,050
Jul 30, 2026	12.36	12.45	12.25	12.43	12.43	1.06%	18,350,020
Jul 29, 2026	12.12	12.36	12.12	12.30	12.30	1.99%	15,177,790
Jul 28, 2026	12.22	12.29	11.89	12.06	12.06	-0.66%	13,782,630
Jul 27, 2026	12.00	12.16	11.92	12.14	12.14	1.17%	11,458,050
Jul 24, 2026	12.00	12.03	11.91	12.00	12.00	-0.50%	8,284,911
Jul 23, 2026	11.78	12.22	11.78	12.06	12.06	2.99%	16,470,000
Jul 22, 2026	11.62	11.80	11.46	11.71	11.71	0.77%	8,704,943
Jul 21, 2026	11.55	11.68	11.44	11.62	11.62	0.69%	10,629,780
Jul 20, 2026	11.48	11.55	11.33	11.54	11.54	2.12%	14,366,230
Jul 17, 2026	11.40	11.58	11.19	11.30	11.30	-	14,094,660
Jul 16, 2026	11.34	11.42	11.25	11.30	11.30	0.18%	11,580,170
Jul 15, 2026	11.16	11.38	11.16	11.28	11.28	0.36%	16,509,650
Jul 14, 2026	11.12	11.31	10.96	11.24	11.24	1.08%	14,192,670
Jul 13, 2026	11.04	11.13	10.86	11.12	11.12	0.91%	16,926,760
Jul 10, 2026	10.97	11.13	10.97	11.02	11.02	0.92%	19,167,250
Jul 9, 2026	11.00	11.03	10.86	10.92	10.92	-1.36%	15,790,690
Jul 8, 2026	10.78	11.08	10.73	11.07	11.07	3.17%	21,286,021
Jul 7, 2026	10.74	10.82	10.63	10.73	10.73	-0.37%	28,680,879
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