CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.70	11.80	11.32	11.35	11.35	-2.16%	11,432,800
Sep 22, 2026	11.60	11.85	11.59	11.60	11.60	-0.26%	12,896,360
Sep 21, 2026	11.62	11.68	11.38	11.63	11.63	0.78%	11,277,200
Sep 18, 2026	11.32	11.64	11.29	11.54	11.54	3.68%	18,612,288
Sep 17, 2026	11.21	11.45	10.92	11.13	11.13	-1.94%	16,195,400
Sep 16, 2026	10.99	11.42	10.90	11.35	11.35	3.46%	16,293,332
Sep 15, 2026	11.12	11.23	10.93	10.97	10.97	-2.32%	12,079,092
Sep 14, 2026	11.46	11.54	11.18	11.23	11.23	-3.19%	19,399,050
Sep 11, 2026	12.01	12.04	11.38	11.60	11.60	-8.23%	42,090,210
Sep 10, 2026	12.53	12.80	12.30	12.64	12.64	3.78%	29,826,130
Sep 9, 2026	11.61	12.25	11.61	12.18	12.18	4.91%	24,034,098
Sep 8, 2026	11.47	11.72	11.46	11.61	11.61	2.47%	13,964,100
Sep 7, 2026	11.49	11.58	11.29	11.33	11.33	-1.82%	11,632,900
Sep 4, 2026	11.60	11.80	11.49	11.54	11.54	0.44%	12,837,698
Sep 3, 2026	11.50	11.63	11.41	11.49	11.49	0.61%	10,869,600
Sep 2, 2026	11.68	11.68	11.06	11.42	11.42	-2.97%	18,588,200
Sep 1, 2026	11.83	11.97	11.74	11.77	11.77	-	14,591,090
Aug 31, 2026	11.78	11.96	11.48	11.77	11.77	-2.00%	22,396,625
Aug 28, 2026	11.88	12.12	11.79	12.01	12.01	0.76%	15,699,300
Aug 27, 2026	11.90	12.01	11.74	11.92	11.92	-0.83%	17,595,100
Aug 26, 2026	11.50	12.17	11.43	12.02	12.02	5.07%	33,727,480
Aug 25, 2026	11.50	11.97	11.33	11.44	11.44	-1.46%	22,808,120
Aug 24, 2026	12.08	12.21	11.42	11.61	11.61	-3.25%	27,907,034
Aug 21, 2026	12.20	12.39	11.89	12.00	12.00	0.33%	25,123,379
Aug 20, 2026	12.00	12.38	11.77	11.96	11.96	3.55%	29,936,600
Aug 19, 2026	11.82	11.93	11.53	11.55	11.55	-4.15%	13,689,489
Aug 18, 2026	11.91	12.18	11.84	12.05	12.05	0.17%	17,693,845
Aug 17, 2026	11.88	12.19	11.82	12.03	12.03	2.73%	17,654,144
Aug 14, 2026	11.65	11.74	11.55	11.71	11.71	0.95%	14,426,240
Aug 13, 2026	11.98	12.10	11.58	11.60	11.60	-3.65%	21,486,167
Aug 12, 2026	12.13	12.42	12.00	12.04	12.04	-1.15%	22,472,831
Aug 11, 2026	12.57	13.17	12.13	12.18	12.18	-3.03%	42,665,500
Aug 10, 2026	12.39	12.61	12.18	12.56	12.56	3.29%	26,157,394
Aug 7, 2026	11.91	12.29	11.88	12.16	12.16	1.33%	20,491,022
Aug 6, 2026	12.44	12.49	11.92	12.00	12.00	-2.20%	26,793,080
Aug 5, 2026	11.78	12.39	11.74	12.27	12.27	5.50%	28,057,435
Aug 4, 2026	11.63	11.80	11.56	11.63	11.63	0.26%	14,531,100
Aug 3, 2026	11.98	11.98	11.54	11.60	11.60	-2.36%	21,170,500
Jul 31, 2026	11.54	11.97	11.54	11.88	11.88	3.04%	20,417,360
Jul 30, 2026	11.66	12.16	11.51	11.53	11.53	-1.37%	22,770,240
Jul 29, 2026	11.71	11.96	11.37	11.69	11.69	1.65%	29,940,924
Jul 28, 2026	11.02	11.65	10.88	11.50	11.50	2.68%	37,591,008
Jul 27, 2026	10.82	11.25	10.74	11.20	11.20	4.09%	31,627,104
Jul 24, 2026	11.49	11.49	10.75	10.76	10.76	-7.72%	36,501,010
Jul 23, 2026	10.54	11.66	10.54	11.66	11.66	10.00%	24,452,030
Jul 22, 2026	10.51	10.88	10.39	10.60	10.60	2.32%	20,260,950
Jul 21, 2026	10.13	10.38	10.03	10.36	10.36	3.60%	20,142,242
Jul 20, 2026	9.92	10.13	9.82	10.00	10.00	1.01%	16,575,585
Jul 17, 2026	10.39	10.42	9.86	9.90	9.90	-5.08%	18,420,083
Jul 16, 2026	10.63	10.82	10.39	10.43	10.43	-2.70%	14,664,800