China CITIC Bank Corporation Limited (SHA:601998)
China · Delayed Price · Currency is CNY 7.88
+0.02 (0.25%)
May 21, 2026, 3:00 PM CST
SHA:601998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.89 | 7.92 | 7.77 | 7.88 | 7.88 | 0.25% | 65,978,227 |
| May 20, 2026 | 7.93 | 8.08 | 7.81 | 7.86 | 7.86 | -0.51% | 44,312,000 |
| May 19, 2026 | 7.93 | 7.99 | 7.86 | 7.90 | 7.90 | -0.13% | 42,240,369 |
| May 18, 2026 | 8.10 | 8.12 | 7.90 | 7.91 | 7.91 | -2.35% | 50,961,075 |
| May 15, 2026 | 8.16 | 8.20 | 8.08 | 8.10 | 8.10 | -0.49% | 42,649,780 |
| May 14, 2026 | 8.21 | 8.25 | 8.13 | 8.14 | 8.14 | -1.21% | 37,674,670 |
| May 13, 2026 | 8.27 | 8.29 | 8.19 | 8.24 | 8.24 | -0.12% | 35,089,620 |
| May 12, 2026 | 8.28 | 8.32 | 8.22 | 8.25 | 8.25 | -0.12% | 41,884,880 |
| May 11, 2026 | 8.29 | 8.29 | 8.17 | 8.26 | 8.26 | - | 84,175,480 |
| May 8, 2026 | 8.29 | 8.37 | 8.23 | 8.26 | 8.26 | -0.24% | 48,295,150 |
| May 7, 2026 | 8.32 | 8.41 | 8.23 | 8.28 | 8.28 | -0.60% | 54,743,690 |
| May 6, 2026 | 8.41 | 8.41 | 8.10 | 8.33 | 8.33 | -0.95% | 80,440,750 |
| Apr 30, 2026 | 8.38 | 8.43 | 8.28 | 8.41 | 8.41 | 0.12% | 76,159,130 |
| Apr 29, 2026 | 8.43 | 8.45 | 8.29 | 8.40 | 8.40 | -0.12% | 55,469,860 |
| Apr 28, 2026 | 8.33 | 8.51 | 8.23 | 8.41 | 8.41 | 0.96% | 64,908,050 |
| Apr 27, 2026 | 8.31 | 8.43 | 8.27 | 8.33 | 8.33 | -0.24% | 40,527,800 |
| Apr 24, 2026 | 8.36 | 8.47 | 8.31 | 8.35 | 8.35 | -0.24% | 44,202,210 |
| Apr 23, 2026 | 8.31 | 8.43 | 8.30 | 8.37 | 8.37 | 0.12% | 44,774,830 |
| Apr 22, 2026 | 8.47 | 8.50 | 8.31 | 8.36 | 8.36 | -0.95% | 33,642,200 |
| Apr 21, 2026 | 8.31 | 8.60 | 8.29 | 8.44 | 8.44 | 1.56% | 46,197,560 |
| Apr 20, 2026 | 8.17 | 8.33 | 8.16 | 8.31 | 8.31 | 1.47% | 40,985,820 |
| Apr 17, 2026 | 8.29 | 8.30 | 8.18 | 8.19 | 8.19 | -1.21% | 29,356,980 |
| Apr 16, 2026 | 8.39 | 8.46 | 8.22 | 8.29 | 8.29 | -1.54% | 34,156,830 |
| Apr 15, 2026 | 8.31 | 8.47 | 8.28 | 8.42 | 8.42 | 1.69% | 35,161,300 |
| Apr 14, 2026 | 8.21 | 8.30 | 8.15 | 8.28 | 8.28 | 1.10% | 27,094,280 |
| Apr 13, 2026 | 8.16 | 8.20 | 8.09 | 8.19 | 8.19 | -0.24% | 33,842,960 |
| Apr 10, 2026 | 8.26 | 8.28 | 8.15 | 8.21 | 8.21 | -0.36% | 29,991,800 |
| Apr 9, 2026 | 8.31 | 8.39 | 8.21 | 8.24 | 8.24 | -0.84% | 31,409,720 |
| Apr 8, 2026 | 8.30 | 8.33 | 8.10 | 8.31 | 8.31 | 0.12% | 59,011,520 |
| Apr 7, 2026 | 8.24 | 8.35 | 8.22 | 8.30 | 8.30 | 0.24% | 38,742,520 |
| Apr 3, 2026 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | -1.08% | 31,317,970 |
| Apr 2, 2026 | 8.29 | 8.43 | 8.29 | 8.37 | 8.37 | 0.84% | 35,644,400 |
| Apr 1, 2026 | 8.26 | 8.48 | 8.25 | 8.30 | 8.30 | - | 60,589,640 |
| Mar 31, 2026 | 8.28 | 8.41 | 8.27 | 8.30 | 8.30 | 0.24% | 40,452,420 |
| Mar 30, 2026 | 8.31 | 8.37 | 8.25 | 8.28 | 8.28 | -0.48% | 46,785,960 |
| Mar 27, 2026 | 8.37 | 8.37 | 8.17 | 8.32 | 8.32 | -0.72% | 67,496,890 |
| Mar 26, 2026 | 8.20 | 8.44 | 8.20 | 8.38 | 8.38 | 1.33% | 71,470,800 |
| Mar 25, 2026 | 8.14 | 8.32 | 7.98 | 8.27 | 8.27 | 1.10% | 86,843,120 |
| Mar 24, 2026 | 7.90 | 8.19 | 7.87 | 8.18 | 8.18 | 3.81% | 108,363,800 |
| Mar 23, 2026 | 7.88 | 8.05 | 7.76 | 7.88 | 7.88 | -1.13% | 96,126,600 |
| Mar 20, 2026 | 7.86 | 8.04 | 7.83 | 7.97 | 7.97 | 1.14% | 86,154,640 |
| Mar 19, 2026 | 7.85 | 7.96 | 7.82 | 7.88 | 7.88 | -0.25% | 60,802,070 |
| Mar 18, 2026 | 7.82 | 8.00 | 7.72 | 7.90 | 7.90 | 1.02% | 105,047,400 |
| Mar 17, 2026 | 7.57 | 7.84 | 7.54 | 7.82 | 7.82 | 3.44% | 92,519,620 |
| Mar 16, 2026 | 7.50 | 7.60 | 7.46 | 7.56 | 7.56 | 0.67% | 63,446,060 |
| Mar 13, 2026 | 7.39 | 7.55 | 7.35 | 7.51 | 7.51 | 1.35% | 67,687,840 |
| Mar 12, 2026 | 7.32 | 7.43 | 7.30 | 7.41 | 7.41 | 0.95% | 47,131,260 |
| Mar 11, 2026 | 7.27 | 7.35 | 7.23 | 7.34 | 7.34 | 1.10% | 40,542,970 |
| Mar 10, 2026 | 7.22 | 7.32 | 7.19 | 7.26 | 7.26 | 0.41% | 51,065,130 |
| Mar 9, 2026 | 7.23 | 7.37 | 7.18 | 7.23 | 7.23 | -0.55% | 69,362,060 |