CITIC Metal Co., Ltd (SHA:601061)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.5011.6511.2511.5811.580.26%42,508,362
Oct 23, 202511.5111.5911.3011.5511.550.52%47,209,268
Oct 22, 202511.0011.6910.9611.4911.492.22%85,998,011
Oct 21, 202510.2511.2410.2511.2411.249.98%35,578,911
Oct 20, 202510.3510.4010.0810.2210.22-0.58%20,239,432
Oct 17, 202510.8210.8210.2510.2810.28-3.11%29,441,261
Oct 16, 202510.5410.8310.4610.6110.611.14%30,685,168
Oct 15, 202510.4010.5310.1810.4910.491.35%32,189,754
Oct 14, 202510.7510.9910.2910.3510.35-1.05%44,790,298
Oct 13, 202510.1510.5110.1110.4610.46-0.85%38,726,336
Oct 10, 202510.2510.7010.1610.5510.551.93%55,937,079
Oct 9, 20259.9110.379.9010.3510.358.15%59,850,200
Sep 30, 20259.409.659.369.579.572.68%28,258,348
Sep 29, 20259.189.329.139.329.322.08%21,114,206
Sep 26, 20259.259.489.139.139.13-1.30%19,064,017
Sep 25, 20259.479.489.179.259.251.98%35,958,782
Sep 24, 20258.959.078.829.079.071.57%19,536,063
Sep 23, 20258.938.958.678.938.93-22,690,547
Sep 22, 20259.069.098.818.938.93-1.11%20,677,395
Sep 19, 20259.039.108.949.039.03-0.66%17,544,100
Sep 18, 20259.259.288.949.099.09-2.36%30,575,994
Sep 17, 20259.349.379.209.319.31-0.75%21,421,389
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%33,267,929
Sep 11, 20259.459.459.339.439.430.32%21,329,535
Sep 10, 20259.499.499.259.409.40-1.05%25,885,349
Sep 9, 20259.449.729.369.509.500.96%42,757,904
Sep 8, 20259.129.479.109.419.414.21%38,822,732
Sep 5, 20258.939.068.889.039.031.12%21,465,054
Sep 4, 20258.999.128.798.938.93-0.67%29,871,104
Sep 3, 20259.269.328.968.998.99-1.86%34,201,693
Sep 2, 20259.349.349.129.169.16-1.61%35,761,524
Sep 1, 20259.199.389.109.319.313.22%51,401,637
Aug 29, 20258.979.288.959.029.020.78%50,679,712
Aug 28, 20258.729.178.688.958.955.05%60,066,047
Aug 27, 20258.728.768.528.528.52-2.18%19,549,700
Aug 26, 20258.728.788.668.718.71-0.57%16,414,849
Aug 25, 20258.718.928.678.768.761.62%24,130,019
Aug 22, 20258.618.688.578.628.62-0.12%12,267,676
Aug 21, 20258.738.788.598.638.63-0.92%14,676,814
Aug 20, 20258.538.808.538.718.711.52%18,557,712
Aug 19, 20258.718.748.548.588.58-1.38%16,094,124
Aug 18, 20258.728.808.578.708.700.12%27,442,824
Aug 15, 20258.228.838.228.698.695.21%32,312,091
Aug 14, 20258.438.438.248.268.26-2.25%15,193,100
Aug 13, 20258.238.488.208.458.453.17%22,620,024
Aug 12, 20258.218.248.188.198.19-0.49%9,599,415
Aug 11, 20258.298.298.168.238.23-13,628,100
Aug 8, 20258.198.308.158.238.230.73%14,478,452