China CITIC Bank Corporation Limited (SHA:601998)
China · Delayed Price · Currency is CNY 7.80
-0.10 (-1.27%)
Sep 12, 2025, 2:45 PM CST
SHA:601998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.89 | 7.92 | 7.78 | 7.81 | 7.81 | -1.14% | 39,617,567 |
| Sep 11, 2025 | 7.89 | 7.94 | 7.80 | 7.90 | 7.90 | - | 57,569,959 |
| Sep 10, 2025 | 7.82 | 7.93 | 7.78 | 7.90 | 7.90 | 1.15% | 54,285,614 |
| Sep 9, 2025 | 7.74 | 7.82 | 7.71 | 7.81 | 7.81 | 1.17% | 48,419,495 |
| Sep 8, 2025 | 7.79 | 7.89 | 7.70 | 7.72 | 7.72 | -1.15% | 67,446,727 |
| Sep 5, 2025 | 7.96 | 7.98 | 7.78 | 7.81 | 7.81 | -2.62% | 85,389,858 |
| Sep 4, 2025 | 7.82 | 8.05 | 7.66 | 8.02 | 8.02 | 2.17% | 115,208,508 |
| Sep 3, 2025 | 8.00 | 8.01 | 7.81 | 7.85 | 7.85 | -1.75% | 56,162,647 |
| Sep 2, 2025 | 7.78 | 8.01 | 7.77 | 7.99 | 7.99 | 2.70% | 92,171,390 |
| Sep 1, 2025 | 7.91 | 7.97 | 7.75 | 7.78 | 7.78 | -1.52% | 73,597,182 |
| Aug 29, 2025 | 7.98 | 8.16 | 7.88 | 7.90 | 7.90 | -1.00% | 100,655,448 |
| Aug 28, 2025 | 7.88 | 8.01 | 7.77 | 7.98 | 7.98 | 0.88% | 83,033,073 |
| Aug 27, 2025 | 8.01 | 8.02 | 7.86 | 7.91 | 7.91 | -1.37% | 80,083,989 |
| Aug 26, 2025 | 8.05 | 8.09 | 8.00 | 8.02 | 8.02 | -0.74% | 107,747,851 |
| Aug 25, 2025 | 7.99 | 8.09 | 7.96 | 8.08 | 8.08 | 0.75% | 55,882,910 |
| Aug 22, 2025 | 8.08 | 8.08 | 7.91 | 8.02 | 8.02 | -0.74% | 55,298,465 |
| Aug 21, 2025 | 7.99 | 8.13 | 7.95 | 8.08 | 8.08 | 1.38% | 60,714,464 |
| Aug 20, 2025 | 7.93 | 8.02 | 7.88 | 7.97 | 7.97 | 0.25% | 51,556,994 |
| Aug 19, 2025 | 7.96 | 8.00 | 7.90 | 7.95 | 7.95 | -0.25% | 59,702,393 |
| Aug 18, 2025 | 8.03 | 8.05 | 7.89 | 7.97 | 7.97 | -1.12% | 99,974,882 |
| Aug 15, 2025 | 8.26 | 8.28 | 7.96 | 8.06 | 8.06 | -2.54% | 87,411,405 |
| Aug 14, 2025 | 8.25 | 8.39 | 8.23 | 8.27 | 8.27 | 0.24% | 41,421,278 |
| Aug 13, 2025 | 8.38 | 8.40 | 8.23 | 8.25 | 8.25 | -1.20% | 44,803,758 |
| Aug 12, 2025 | 8.23 | 8.37 | 8.22 | 8.35 | 8.35 | 1.33% | 43,941,287 |
| Aug 11, 2025 | 8.37 | 8.41 | 8.22 | 8.24 | 8.24 | -1.79% | 51,786,980 |
| Aug 8, 2025 | 8.42 | 8.46 | 8.37 | 8.39 | 8.39 | -0.36% | 28,079,606 |
| Aug 7, 2025 | 8.37 | 8.42 | 8.28 | 8.42 | 8.42 | 0.48% | 36,826,687 |
| Aug 6, 2025 | 8.46 | 8.51 | 8.37 | 8.38 | 8.38 | -0.59% | 39,811,496 |
| Aug 5, 2025 | 8.22 | 8.49 | 8.21 | 8.43 | 8.43 | 2.18% | 68,194,465 |
| Aug 4, 2025 | 8.15 | 8.28 | 8.15 | 8.25 | 8.25 | 0.73% | 52,928,216 |
| Aug 1, 2025 | 8.17 | 8.25 | 8.07 | 8.19 | 8.19 | - | 54,602,601 |
| Jul 31, 2025 | 8.20 | 8.23 | 8.06 | 8.19 | 8.19 | - | 51,844,881 |
| Jul 30, 2025 | 8.15 | 8.27 | 8.11 | 8.19 | 8.19 | 0.86% | 55,850,129 |
| Jul 29, 2025 | 8.17 | 8.27 | 8.11 | 8.12 | 8.12 | -0.73% | 49,620,685 |
| Jul 28, 2025 | 8.14 | 8.31 | 8.12 | 8.18 | 8.18 | 0.49% | 66,269,711 |
| Jul 25, 2025 | 8.23 | 8.27 | 8.12 | 8.14 | 8.14 | -1.21% | 52,680,270 |
| Jul 24, 2025 | 8.44 | 8.44 | 8.21 | 8.24 | 8.24 | -2.37% | 82,737,055 |
| Jul 23, 2025 | 8.43 | 8.53 | 8.38 | 8.44 | 8.44 | 0.36% | 56,734,216 |
| Jul 22, 2025 | 8.47 | 8.53 | 8.35 | 8.41 | 8.41 | -1.06% | 60,199,734 |
| Jul 21, 2025 | 8.42 | 8.52 | 8.37 | 8.50 | 8.50 | 0.47% | 53,132,842 |
| Jul 18, 2025 | 8.48 | 8.54 | 8.45 | 8.46 | 8.46 | -0.12% | 43,100,337 |
| Jul 17, 2025 | 8.51 | 8.56 | 8.43 | 8.47 | 8.47 | -1.05% | 39,722,056 |
| Jul 16, 2025 | 8.60 | 8.64 | 8.43 | 8.56 | 8.56 | -0.58% | 51,579,181 |
| Jul 15, 2025 | 8.66 | 8.72 | 8.54 | 8.61 | 8.61 | -0.69% | 62,692,182 |
| Jul 14, 2025 | 8.54 | 8.75 | 8.53 | 8.67 | 8.67 | 1.88% | 79,682,947 |
| Jul 11, 2025 | 8.77 | 8.81 | 8.51 | 8.51 | 8.51 | -2.63% | 86,638,078 |
| Jul 10, 2025 | 8.83 | 8.89 | 8.74 | 8.74 | 8.74 | -2.46% | 87,750,366 |
| Jul 9, 2025 | 8.94 | 9.07 | 8.86 | 8.96 | 8.79 | 0.11% | 54,494,077 |
| Jul 8, 2025 | 8.97 | 9.04 | 8.81 | 8.95 | 8.78 | -0.33% | 50,633,660 |
| Jul 7, 2025 | 8.89 | 9.01 | 8.80 | 8.98 | 8.81 | 1.01% | 56,455,203 |