CITIC Metal Co., Ltd (SHA:601061)
China · Delayed Price · Currency is CNY 16.43
-0.31 (-1.85%)
At close: Nov 14, 2025
CITIC Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.25 | 17.15 | 15.96 | 16.43 | 16.43 | -1.85% | 56,583,056 |
| Nov 13, 2025 | 16.59 | 17.10 | 16.43 | 16.74 | 16.74 | -2.39% | 72,781,073 |
| Nov 12, 2025 | 17.16 | 17.93 | 16.55 | 17.15 | 17.15 | - | 96,753,649 |
| Nov 11, 2025 | 15.59 | 17.15 | 15.34 | 17.15 | 17.15 | 10.01% | 89,508,581 |
| Nov 10, 2025 | 16.09 | 16.25 | 15.00 | 15.59 | 15.59 | -2.87% | 91,033,936 |
| Nov 7, 2025 | 14.82 | 16.20 | 14.81 | 16.05 | 16.05 | 6.72% | 87,239,629 |
| Nov 6, 2025 | 13.99 | 15.24 | 13.99 | 15.04 | 15.04 | 8.59% | 92,557,538 |
| Nov 5, 2025 | 13.42 | 14.10 | 12.75 | 13.85 | 13.85 | 4.61% | 62,045,934 |
| Nov 4, 2025 | 13.01 | 13.70 | 12.76 | 13.24 | 13.24 | 2.32% | 74,262,129 |
| Nov 3, 2025 | 12.30 | 13.14 | 12.30 | 12.94 | 12.94 | 6.24% | 50,855,763 |
| Oct 31, 2025 | 12.28 | 12.59 | 12.00 | 12.18 | 12.18 | -1.14% | 34,427,085 |
| Oct 30, 2025 | 12.40 | 12.77 | 12.20 | 12.32 | 12.32 | -1.04% | 56,897,059 |
| Oct 29, 2025 | 11.59 | 12.71 | 11.59 | 12.45 | 12.45 | 7.79% | 76,432,103 |
| Oct 28, 2025 | 11.74 | 12.03 | 11.41 | 11.55 | 11.55 | -1.79% | 47,084,176 |
| Oct 27, 2025 | 11.58 | 11.78 | 11.41 | 11.76 | 11.76 | 1.55% | 50,107,225 |
| 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 |