CITIC Metal Co., Ltd (SHA:601061)
China · Delayed Price · Currency is CNY 8.18
+0.19 (2.38%)
At close: Aug 5, 2025, 2:57 PM CST
CITIC Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.20 | 8.23 | 8.11 | 8.13 | - | -0.73% | 10,843,200 |
| Aug 5, 2025 | 8.01 | 8.19 | 7.97 | 8.19 | - | 2.50% | 17,545,646 |
| Aug 4, 2025 | 7.85 | 8.01 | 7.82 | 7.99 | - | 1.52% | 12,258,951 |
| Aug 1, 2025 | 7.80 | 7.93 | 7.80 | 7.87 | - | 1.03% | 14,437,364 |
| Jul 31, 2025 | 8.04 | 8.12 | 7.76 | 7.79 | - | -4.77% | 31,227,678 |
| Jul 30, 2025 | 8.22 | 8.28 | 8.12 | 8.18 | - | -0.61% | 15,541,817 |
| Jul 29, 2025 | 8.26 | 8.27 | 8.15 | 8.23 | - | -0.36% | 11,708,400 |
| Jul 28, 2025 | 8.31 | 8.33 | 8.21 | 8.26 | - | -0.84% | 15,565,282 |
| Jul 25, 2025 | 8.49 | 8.50 | 8.32 | 8.33 | - | -1.77% | 18,197,291 |
| Jul 24, 2025 | 8.33 | 8.53 | 8.32 | 8.48 | - | 1.56% | 19,241,547 |
| Jul 23, 2025 | 8.44 | 8.45 | 8.32 | 8.35 | - | -0.36% | 19,099,907 |
| Jul 22, 2025 | 8.28 | 8.40 | 8.26 | 8.38 | - | 1.09% | 19,008,655 |
| Jul 21, 2025 | 8.16 | 8.31 | 8.14 | 8.29 | - | 1.84% | 16,757,894 |
| Jul 18, 2025 | 8.18 | 8.24 | 8.14 | 8.14 | - | -0.25% | 12,640,500 |
| Jul 17, 2025 | 8.15 | 8.19 | 8.12 | 8.16 | - | 0.12% | 9,787,247 |
| Jul 16, 2025 | 8.20 | 8.21 | 8.12 | 8.15 | - | -0.85% | 10,566,801 |
| Jul 15, 2025 | 8.25 | 8.32 | 8.15 | 8.22 | - | -0.84% | 14,382,622 |
| Jul 14, 2025 | 8.40 | 8.44 | 8.27 | 8.29 | - | -0.60% | 20,850,402 |
| Jul 11, 2025 | 8.10 | 8.44 | 8.07 | 8.34 | - | 3.09% | 36,249,248 |
| Jul 10, 2025 | 8.05 | 8.10 | 8.02 | 8.09 | - | 0.62% | 10,609,455 |
| Jul 9, 2025 | 8.27 | 8.29 | 8.00 | 8.04 | - | -2.07% | 21,530,558 |
| Jul 8, 2025 | 8.09 | 8.25 | 8.09 | 8.21 | - | 1.73% | 18,467,993 |
| Jul 7, 2025 | 8.06 | 8.14 | 8.04 | 8.07 | - | - | 11,016,973 |
| Jul 4, 2025 | 8.16 | 8.17 | 8.03 | 8.07 | - | -1.10% | 16,399,000 |
| Jul 3, 2025 | 8.21 | 8.25 | 8.09 | 8.16 | - | 0.25% | 18,608,106 |
| Jul 2, 2025 | 7.92 | 8.31 | 7.92 | 8.14 | - | 2.26% | 32,522,896 |
| Jul 1, 2025 | 7.89 | 7.97 | 7.82 | 7.96 | - | 0.63% | 13,027,800 |
| Jun 30, 2025 | 7.90 | 7.94 | 7.83 | 7.91 | - | 0.25% | 14,505,432 |
| Jun 27, 2025 | 7.79 | 7.99 | 7.79 | 7.89 | - | 1.94% | 20,627,069 |
| Jun 26, 2025 | 7.75 | 7.81 | 7.69 | 7.74 | - | 0.26% | 10,848,651 |
| Jun 25, 2025 | 7.68 | 7.73 | 7.65 | 7.72 | - | -1.15% | 11,453,662 |
| Jun 24, 2025 | 7.78 | 7.84 | 7.77 | 7.81 | - | 0.39% | 15,229,116 |
| Jun 23, 2025 | 7.78 | 7.85 | 7.71 | 7.78 | - | -0.26% | 12,343,300 |
| Jun 20, 2025 | 7.81 | 7.89 | 7.79 | 7.80 | - | -0.76% | 9,073,564 |
| Jun 19, 2025 | 7.97 | 8.03 | 7.82 | 7.86 | - | -1.13% | 12,218,309 |
| Jun 18, 2025 | 8.00 | 8.05 | 7.91 | 7.95 | - | -0.62% | 10,766,793 |
| Jun 17, 2025 | 8.00 | 8.03 | 7.92 | 8.00 | - | 0.25% | 12,346,361 |
| Jun 16, 2025 | 8.11 | 8.15 | 7.96 | 7.98 | - | -1.72% | 20,974,373 |
| Jun 13, 2025 | 8.00 | 8.16 | 7.97 | 8.12 | - | 1.00% | 34,632,921 |
| Jun 12, 2025 | 7.98 | 8.05 | 7.80 | 8.04 | - | 0.25% | 22,561,037 |
| Jun 11, 2025 | 7.91 | 8.05 | 7.84 | 8.02 | - | 1.39% | 22,547,120 |
| Jun 10, 2025 | 7.94 | 7.97 | 7.83 | 7.91 | - | -0.38% | 19,573,104 |
| Jun 9, 2025 | 8.08 | 8.13 | 7.87 | 7.94 | - | -2.58% | 40,334,596 |
| Jun 6, 2025 | 7.65 | 8.17 | 7.64 | 8.15 | - | 6.82% | 57,502,197 |
| Jun 5, 2025 | 7.65 | 7.69 | 7.61 | 7.63 | - | -0.39% | 8,214,300 |
| Jun 4, 2025 | 7.57 | 7.67 | 7.55 | 7.66 | - | 1.19% | 9,959,954 |
| Jun 3, 2025 | 7.53 | 7.59 | 7.51 | 7.57 | - | 0.40% | 9,507,920 |
| May 30, 2025 | 7.59 | 7.59 | 7.50 | 7.54 | - | -0.79% | 10,451,936 |
| May 29, 2025 | 7.64 | 7.68 | 7.58 | 7.60 | - | -0.65% | 14,442,266 |
| May 28, 2025 | 7.64 | 7.68 | 7.58 | 7.65 | - | - | 13,644,200 |