CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.20	13.28	13.04	13.20	13.20	1.69%	17,678,170
May 21, 2026	13.15	13.24	12.97	12.98	12.98	-0.31%	14,755,810
May 20, 2026	13.17	13.17	12.95	13.02	13.02	-1.14%	18,153,220
May 19, 2026	13.06	13.27	13.06	13.17	13.17	0.38%	15,105,516
May 18, 2026	13.01	13.21	13.01	13.12	13.12	-0.53%	13,270,833
May 15, 2026	13.20	13.28	12.86	13.19	13.19	-1.79%	21,608,370
May 14, 2026	13.51	13.76	13.38	13.43	13.43	-	11,151,080
May 13, 2026	13.68	13.74	13.38	13.43	13.43	-1.76%	11,092,310
May 12, 2026	13.78	13.80	13.61	13.67	13.67	-0.36%	12,364,810
May 11, 2026	13.58	13.79	13.44	13.72	13.72	0.81%	16,556,750
May 8, 2026	13.57	13.71	13.44	13.61	13.61	-1.02%	16,853,350
May 7, 2026	13.39	13.80	13.39	13.75	13.75	3.07%	27,319,940
May 6, 2026	13.07	13.36	12.98	13.34	13.34	3.09%	15,863,530
May 5, 2026	12.90	12.97	12.82	12.94	12.94	-0.54%	5,680,379
May 4, 2026	13.15	13.27	12.95	13.01	13.01	0.85%	7,372,621
Apr 30, 2026	12.65	13.05	12.65	12.90	12.90	-1.53%	20,434,250
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%	14,532,790
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%	24,624,960
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	-	14,786,930
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