CITIC Metal Co., Ltd (SHA:601061)
China · Delayed Price · Currency is CNY 9.68
+0.25 (2.65%)
At close: Sep 12, 2025
CITIC Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.13 | 8.22 | 8.09 | 8.17 | 8.17 | 0.49% | 13,056,400 |
| Aug 6, 2025 | 8.20 | 8.23 | 8.11 | 8.13 | 8.13 | -0.73% | 10,843,200 |
| Aug 5, 2025 | 8.01 | 8.19 | 7.97 | 8.19 | 8.19 | 2.50% | 17,545,646 |
| Aug 4, 2025 | 7.85 | 8.01 | 7.82 | 7.99 | 7.99 | 1.52% | 12,258,951 |
| Aug 1, 2025 | 7.80 | 7.93 | 7.80 | 7.87 | 7.87 | 1.03% | 14,437,364 |
| Jul 31, 2025 | 8.04 | 8.12 | 7.76 | 7.79 | 7.79 | -4.77% | 31,227,678 |
| Jul 30, 2025 | 8.22 | 8.28 | 8.12 | 8.18 | 8.18 | -0.61% | 15,541,817 |
| Jul 29, 2025 | 8.26 | 8.27 | 8.15 | 8.23 | 8.23 | -0.36% | 11,708,400 |
| Jul 28, 2025 | 8.31 | 8.33 | 8.21 | 8.26 | 8.26 | -0.84% | 15,565,282 |
| Jul 25, 2025 | 8.49 | 8.50 | 8.32 | 8.33 | 8.33 | -1.77% | 18,197,291 |
| Jul 24, 2025 | 8.33 | 8.53 | 8.32 | 8.48 | 8.48 | 1.56% | 19,241,547 |
| Jul 23, 2025 | 8.44 | 8.45 | 8.32 | 8.35 | 8.35 | -0.36% | 19,099,907 |
| Jul 22, 2025 | 8.28 | 8.40 | 8.26 | 8.38 | 8.38 | 1.09% | 19,008,655 |
| Jul 21, 2025 | 8.16 | 8.31 | 8.14 | 8.29 | 8.29 | 1.84% | 16,757,894 |
| Jul 18, 2025 | 8.18 | 8.24 | 8.14 | 8.14 | 8.14 | -0.25% | 12,640,500 |
| Jul 17, 2025 | 8.15 | 8.19 | 8.12 | 8.16 | 8.16 | 0.12% | 9,787,247 |
| Jul 16, 2025 | 8.20 | 8.21 | 8.12 | 8.15 | 8.15 | -0.85% | 10,566,801 |
| Jul 15, 2025 | 8.25 | 8.32 | 8.15 | 8.22 | 8.22 | -0.84% | 14,382,622 |
| Jul 14, 2025 | 8.40 | 8.44 | 8.27 | 8.29 | 8.29 | -0.60% | 20,850,402 |
| Jul 11, 2025 | 8.10 | 8.44 | 8.07 | 8.34 | 8.34 | 3.09% | 36,249,248 |
| Jul 10, 2025 | 8.05 | 8.10 | 8.02 | 8.09 | 8.09 | 0.62% | 10,609,455 |
| Jul 9, 2025 | 8.27 | 8.29 | 8.00 | 8.04 | 8.04 | -2.07% | 21,530,558 |
| Jul 8, 2025 | 8.09 | 8.25 | 8.09 | 8.21 | 8.21 | 1.73% | 18,467,993 |
| Jul 7, 2025 | 8.06 | 8.14 | 8.04 | 8.07 | 8.07 | - | 11,016,973 |