CITIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.80	13.12	12.77	13.11	13.11	2.74%	23,700,960
Jun 11, 2026	12.87	13.09	12.72	12.76	12.76	-0.85%	26,439,265
Jun 10, 2026	13.52	13.68	12.83	12.87	12.87	-4.95%	51,824,790
Jun 9, 2026	13.51	13.76	13.38	13.54	13.54	-1.38%	61,673,170
Jun 8, 2026	13.40	13.78	13.30	13.73	13.73	0.81%	48,756,524
Jun 5, 2026	13.82	13.90	13.59	13.62	13.62	-1.45%	45,813,870
Jun 4, 2026	13.48	13.85	13.48	13.82	13.82	1.39%	38,964,930
Jun 3, 2026	13.25	13.68	13.21	13.63	13.63	2.33%	36,648,280
Jun 2, 2026	12.77	13.39	12.77	13.32	13.32	2.78%	37,011,200
Jun 1, 2026	13.16	13.16	12.82	12.96	12.96	-1.52%	28,001,530
May 29, 2026	13.10	13.43	13.10	13.16	13.16	-0.30%	64,278,850
May 28, 2026	13.17	13.39	12.97	13.20	13.20	-0.30%	24,728,070
May 27, 2026	13.28	13.38	13.18	13.24	13.24	-0.38%	20,960,870
May 26, 2026	13.42	13.48	13.16	13.29	13.29	0.68%	18,170,941
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