CITIC Metal Co., Ltd (SHA:601061)
China flag China · Delayed Price · Currency is CNY
9.57
+0.25 (2.68%)
At close: Sep 30, 2025

CITIC Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20259.409.659.369.579.572.68%28,258,350
Sep 29, 20259.189.329.139.329.322.08%21,114,210
Sep 26, 20259.259.489.139.139.13-1.30%19,064,020
Sep 25, 20259.479.489.179.259.251.98%35,958,780
Sep 24, 20258.959.078.829.079.071.57%19,536,060
Sep 23, 20258.938.958.678.938.93-22,690,550
Sep 22, 20259.069.098.818.938.93-1.11%20,677,400
Sep 19, 20259.039.108.949.039.03-0.66%17,544,100
Sep 18, 20259.259.288.949.099.09-2.36%30,575,990
Sep 17, 20259.349.379.209.319.31-0.75%21,421,390
Sep 16, 20259.609.619.219.389.38-1.57%27,834,790
Sep 15, 20259.659.729.489.539.53-1.55%24,608,600
Sep 12, 20259.459.789.439.689.682.65%33,267,930
Sep 11, 20259.459.459.339.439.430.32%21,329,540
Sep 10, 20259.499.499.259.409.40-1.05%25,885,350
Sep 9, 20259.449.729.369.509.500.96%42,757,900
Sep 8, 20259.129.479.109.419.414.21%38,822,730
Sep 5, 20258.939.068.889.039.031.12%21,465,050
Sep 4, 20258.999.128.798.938.93-0.67%29,871,100
Sep 3, 20259.269.328.968.998.99-1.86%34,201,690
Sep 2, 20259.349.349.129.169.16-1.61%35,761,520
Sep 1, 20259.199.389.109.319.313.22%51,401,640
Aug 29, 20258.979.288.959.029.020.78%50,679,710
Aug 28, 20258.729.178.688.958.955.05%60,066,050
Aug 27, 20258.728.768.528.528.52-2.18%19,549,700
Aug 26, 20258.728.788.668.718.71-0.57%16,414,850
Aug 25, 20258.718.928.678.768.761.62%24,130,020
Aug 22, 20258.618.688.578.628.62-0.12%12,267,680
Aug 21, 20258.738.788.598.638.63-0.92%14,676,810
Aug 20, 20258.538.808.538.718.711.52%18,557,710
Aug 19, 20258.718.748.548.588.58-1.38%16,094,120
Aug 18, 20258.728.808.578.708.700.12%27,442,820
Aug 15, 20258.228.838.228.698.695.21%32,312,090
Aug 14, 20258.438.438.248.268.26-2.25%15,193,100
Aug 13, 20258.238.488.208.458.453.17%22,620,020
Aug 12, 20258.218.248.188.198.19-0.49%9,599,420
Aug 11, 20258.298.298.168.238.23-13,628,100
Aug 8, 20258.198.308.158.238.230.73%14,478,450
Aug 7, 20258.138.228.098.178.170.49%13,056,400
Aug 6, 20258.208.238.118.138.13-0.73%10,843,200
Aug 5, 20258.018.197.978.198.192.50%17,545,650
Aug 4, 20257.858.017.827.997.991.52%12,258,950
Aug 1, 20257.807.937.807.877.871.03%14,437,360
Jul 31, 20258.048.127.767.797.79-4.77%31,227,680
Jul 30, 20258.228.288.128.188.18-0.61%15,541,820
Jul 29, 20258.268.278.158.238.23-0.36%11,708,400
Jul 28, 20258.318.338.218.268.26-0.84%15,565,280
Jul 25, 20258.498.508.328.338.33-1.77%18,197,290
Jul 24, 20258.338.538.328.488.481.56%19,241,550
Jul 23, 20258.448.458.328.358.35-0.36%19,099,910