China CITIC Bank Corporation Limited (SHA:601998)
China · Delayed Price · Currency is CNY 7.20
-0.10 (-1.37%)
Sep 30, 2025, 3:00 PM CST
SHA:601998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.32 | 7.33 | 7.17 | 7.20 | 7.20 | -1.37% | 73,126,414 |
| Sep 29, 2025 | 7.39 | 7.40 | 7.25 | 7.30 | 7.30 | -1.35% | 68,747,204 |
| Sep 26, 2025 | 7.33 | 7.44 | 7.23 | 7.40 | 7.40 | 0.82% | 51,481,686 |
| Sep 25, 2025 | 7.38 | 7.39 | 7.28 | 7.34 | 7.34 | -0.54% | 47,799,471 |
| Sep 24, 2025 | 7.45 | 7.51 | 7.37 | 7.38 | 7.38 | -1.07% | 61,892,933 |
| Sep 23, 2025 | 7.35 | 7.52 | 7.31 | 7.46 | 7.46 | 0.95% | 58,507,614 |
| Sep 22, 2025 | 7.38 | 7.47 | 7.36 | 7.39 | 7.39 | -0.14% | 35,861,739 |
| Sep 19, 2025 | 7.47 | 7.48 | 7.32 | 7.40 | 7.40 | -1.07% | 63,898,083 |
| Sep 18, 2025 | 7.61 | 7.63 | 7.46 | 7.48 | 7.48 | -1.71% | 59,609,508 |
| Sep 17, 2025 | 7.64 | 7.69 | 7.58 | 7.61 | 7.61 | -0.39% | 49,960,622 |
| Sep 16, 2025 | 7.73 | 7.77 | 7.61 | 7.64 | 7.64 | -1.42% | 52,397,990 |
| Sep 15, 2025 | 7.81 | 7.85 | 7.71 | 7.75 | 7.75 | -0.77% | 48,220,463 |
| 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 |