CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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