China CITIC Bank Corporation Limited (SHA:601998)
China · Delayed Price · Currency is CNY 8.04
-0.01 (-0.12%)
Nov 14, 2025, 3:00 PM CST
SHA:601998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.06 | 8.14 | 8.03 | 8.04 | 8.04 | -0.12% | 37,226,840 |
| Nov 13, 2025 | 8.13 | 8.17 | 7.97 | 8.05 | 8.05 | -0.98% | 56,143,234 |
| Nov 12, 2025 | 8.19 | 8.28 | 8.13 | 8.13 | 8.13 | -0.25% | 45,019,961 |
| Nov 11, 2025 | 8.19 | 8.25 | 8.13 | 8.15 | 8.15 | -0.97% | 32,296,170 |
| Nov 10, 2025 | 8.08 | 8.24 | 8.03 | 8.23 | 8.23 | 1.48% | 47,955,071 |
| Nov 7, 2025 | 8.03 | 8.20 | 8.01 | 8.11 | 8.11 | 1.37% | 60,440,294 |
| Nov 6, 2025 | 8.05 | 8.09 | 7.98 | 8.00 | 8.00 | -1.23% | 58,316,198 |
| Nov 5, 2025 | 8.14 | 8.15 | 8.01 | 8.10 | 8.10 | -0.25% | 64,469,774 |
| Nov 4, 2025 | 7.88 | 8.15 | 7.85 | 8.12 | 8.12 | 3.31% | 90,733,597 |
| Nov 3, 2025 | 7.76 | 7.93 | 7.66 | 7.86 | 7.86 | 1.55% | 71,626,259 |
| Oct 31, 2025 | 7.76 | 7.83 | 7.62 | 7.74 | 7.74 | -1.28% | 91,497,612 |
| Oct 30, 2025 | 7.75 | 7.87 | 7.70 | 7.84 | 7.84 | 1.55% | 71,999,850 |
| Oct 29, 2025 | 7.75 | 7.80 | 7.63 | 7.72 | 7.72 | -1.03% | 61,332,343 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.71 | 7.80 | 7.80 | -0.51% | 49,901,505 |
| Oct 27, 2025 | 7.91 | 8.00 | 7.76 | 7.84 | 7.84 | -1.26% | 86,033,412 |
| Oct 24, 2025 | 7.93 | 8.04 | 7.81 | 7.94 | 7.94 | -0.25% | 73,813,143 |
| Oct 23, 2025 | 7.93 | 8.07 | 7.85 | 7.96 | 7.96 | 0.38% | 59,556,558 |
| Oct 22, 2025 | 7.75 | 7.98 | 7.72 | 7.93 | 7.93 | 2.32% | 73,801,474 |
| Oct 21, 2025 | 7.71 | 7.77 | 7.65 | 7.75 | 7.75 | 0.52% | 51,964,665 |
| Oct 20, 2025 | 7.77 | 7.80 | 7.60 | 7.71 | 7.71 | -1.03% | 66,358,084 |
| Oct 17, 2025 | 7.85 | 7.90 | 7.77 | 7.79 | 7.79 | -0.64% | 86,032,808 |
| Oct 16, 2025 | 7.54 | 7.85 | 7.53 | 7.84 | 7.84 | 3.84% | 122,571,937 |
| Oct 15, 2025 | 7.49 | 7.60 | 7.46 | 7.55 | 7.55 | 0.53% | 82,931,152 |
| Oct 14, 2025 | 7.27 | 7.52 | 7.23 | 7.51 | 7.51 | 2.74% | 119,405,939 |
| Oct 13, 2025 | 7.24 | 7.35 | 7.15 | 7.31 | 7.31 | 0.69% | 77,614,160 |
| Oct 10, 2025 | 7.23 | 7.36 | 7.22 | 7.26 | 7.26 | - | 61,734,900 |
| Oct 9, 2025 | 7.18 | 7.26 | 7.13 | 7.26 | 7.26 | 0.83% | 49,030,916 |
| 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 |