CITIC Metal Co., Ltd (SHA:601061)
China · Delayed Price · Currency is CNY 11.67
+0.09 (0.78%)
Last updated: Oct 27, 2025, 11:30 AM CST
CITIC Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.50 | 11.65 | 11.25 | 11.58 | 11.58 | 0.26% | 42,508,362 |
| Oct 23, 2025 | 11.51 | 11.59 | 11.30 | 11.55 | 11.55 | 0.52% | 47,209,268 |
| Oct 22, 2025 | 11.00 | 11.69 | 10.96 | 11.49 | 11.49 | 2.22% | 85,998,011 |
| Oct 21, 2025 | 10.25 | 11.24 | 10.25 | 11.24 | 11.24 | 9.98% | 35,578,911 |
| Oct 20, 2025 | 10.35 | 10.40 | 10.08 | 10.22 | 10.22 | -0.58% | 20,239,432 |
| Oct 17, 2025 | 10.82 | 10.82 | 10.25 | 10.28 | 10.28 | -3.11% | 29,441,261 |
| Oct 16, 2025 | 10.54 | 10.83 | 10.46 | 10.61 | 10.61 | 1.14% | 30,685,168 |
| Oct 15, 2025 | 10.40 | 10.53 | 10.18 | 10.49 | 10.49 | 1.35% | 32,189,754 |
| Oct 14, 2025 | 10.75 | 10.99 | 10.29 | 10.35 | 10.35 | -1.05% | 44,790,298 |
| Oct 13, 2025 | 10.15 | 10.51 | 10.11 | 10.46 | 10.46 | -0.85% | 38,726,336 |
| Oct 10, 2025 | 10.25 | 10.70 | 10.16 | 10.55 | 10.55 | 1.93% | 55,937,079 |
| Oct 9, 2025 | 9.91 | 10.37 | 9.90 | 10.35 | 10.35 | 8.15% | 59,850,200 |
| Sep 30, 2025 | 9.40 | 9.65 | 9.36 | 9.57 | 9.57 | 2.68% | 28,258,348 |
| Sep 29, 2025 | 9.18 | 9.32 | 9.13 | 9.32 | 9.32 | 2.08% | 21,114,206 |
| Sep 26, 2025 | 9.25 | 9.48 | 9.13 | 9.13 | 9.13 | -1.30% | 19,064,017 |
| Sep 25, 2025 | 9.47 | 9.48 | 9.17 | 9.25 | 9.25 | 1.98% | 35,958,782 |
| Sep 24, 2025 | 8.95 | 9.07 | 8.82 | 9.07 | 9.07 | 1.57% | 19,536,063 |
| Sep 23, 2025 | 8.93 | 8.95 | 8.67 | 8.93 | 8.93 | - | 22,690,547 |
| Sep 22, 2025 | 9.06 | 9.09 | 8.81 | 8.93 | 8.93 | -1.11% | 20,677,395 |
| Sep 19, 2025 | 9.03 | 9.10 | 8.94 | 9.03 | 9.03 | -0.66% | 17,544,100 |
| Sep 18, 2025 | 9.25 | 9.28 | 8.94 | 9.09 | 9.09 | -2.36% | 30,575,994 |
| Sep 17, 2025 | 9.34 | 9.37 | 9.20 | 9.31 | 9.31 | -0.75% | 21,421,389 |
| Sep 16, 2025 | 9.60 | 9.61 | 9.21 | 9.38 | 9.38 | -1.57% | 27,834,790 |
| Sep 15, 2025 | 9.65 | 9.72 | 9.48 | 9.53 | 9.53 | -1.55% | 24,608,600 |
| Sep 12, 2025 | 9.45 | 9.78 | 9.43 | 9.68 | 9.68 | 2.65% | 33,267,929 |
| Sep 11, 2025 | 9.45 | 9.45 | 9.33 | 9.43 | 9.43 | 0.32% | 21,329,535 |
| Sep 10, 2025 | 9.49 | 9.49 | 9.25 | 9.40 | 9.40 | -1.05% | 25,885,349 |
| Sep 9, 2025 | 9.44 | 9.72 | 9.36 | 9.50 | 9.50 | 0.96% | 42,757,904 |
| Sep 8, 2025 | 9.12 | 9.47 | 9.10 | 9.41 | 9.41 | 4.21% | 38,822,732 |
| Sep 5, 2025 | 8.93 | 9.06 | 8.88 | 9.03 | 9.03 | 1.12% | 21,465,054 |
| Sep 4, 2025 | 8.99 | 9.12 | 8.79 | 8.93 | 8.93 | -0.67% | 29,871,104 |
| Sep 3, 2025 | 9.26 | 9.32 | 8.96 | 8.99 | 8.99 | -1.86% | 34,201,693 |
| Sep 2, 2025 | 9.34 | 9.34 | 9.12 | 9.16 | 9.16 | -1.61% | 35,761,524 |
| Sep 1, 2025 | 9.19 | 9.38 | 9.10 | 9.31 | 9.31 | 3.22% | 51,401,637 |
| Aug 29, 2025 | 8.97 | 9.28 | 8.95 | 9.02 | 9.02 | 0.78% | 50,679,712 |
| Aug 28, 2025 | 8.72 | 9.17 | 8.68 | 8.95 | 8.95 | 5.05% | 60,066,047 |
| Aug 27, 2025 | 8.72 | 8.76 | 8.52 | 8.52 | 8.52 | -2.18% | 19,549,700 |
| Aug 26, 2025 | 8.72 | 8.78 | 8.66 | 8.71 | 8.71 | -0.57% | 16,414,849 |
| Aug 25, 2025 | 8.71 | 8.92 | 8.67 | 8.76 | 8.76 | 1.62% | 24,130,019 |
| Aug 22, 2025 | 8.61 | 8.68 | 8.57 | 8.62 | 8.62 | -0.12% | 12,267,676 |
| Aug 21, 2025 | 8.73 | 8.78 | 8.59 | 8.63 | 8.63 | -0.92% | 14,676,814 |
| Aug 20, 2025 | 8.53 | 8.80 | 8.53 | 8.71 | 8.71 | 1.52% | 18,557,712 |
| Aug 19, 2025 | 8.71 | 8.74 | 8.54 | 8.58 | 8.58 | -1.38% | 16,094,124 |
| Aug 18, 2025 | 8.72 | 8.80 | 8.57 | 8.70 | 8.70 | 0.12% | 27,442,824 |
| Aug 15, 2025 | 8.22 | 8.83 | 8.22 | 8.69 | 8.69 | 5.21% | 32,312,091 |
| Aug 14, 2025 | 8.43 | 8.43 | 8.24 | 8.26 | 8.26 | -2.25% | 15,193,100 |
| Aug 13, 2025 | 8.23 | 8.48 | 8.20 | 8.45 | 8.45 | 3.17% | 22,620,024 |
| Aug 12, 2025 | 8.21 | 8.24 | 8.18 | 8.19 | 8.19 | -0.49% | 9,599,415 |
| Aug 11, 2025 | 8.29 | 8.29 | 8.16 | 8.23 | 8.23 | - | 13,628,100 |
| Aug 8, 2025 | 8.19 | 8.30 | 8.15 | 8.23 | 8.23 | 0.73% | 14,478,452 |