China CITIC Bank Corporation Limited (SHA:601998)
China · Delayed Price · Currency is CNY 7.48
-0.07 (-0.93%)
Jul 21, 2026, 3:00 PM CST
SHA:601998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.54 | 7.62 | 7.48 | 7.58 | - | 0.40% | 23,377,640 |
| Jul 20, 2026 | 7.31 | 7.60 | 7.29 | 7.55 | 7.55 | 3.00% | 87,380,319 |
| Jul 17, 2026 | 7.33 | 7.43 | 7.28 | 7.33 | 7.33 | - | 71,258,277 |
| Jul 16, 2026 | 7.46 | 7.54 | 7.28 | 7.33 | 7.33 | -1.48% | 58,057,060 |
| Jul 15, 2026 | 7.28 | 7.48 | 7.28 | 7.44 | 7.44 | 1.22% | 63,899,804 |
| Jul 14, 2026 | 7.30 | 7.37 | 7.25 | 7.35 | 7.35 | 0.14% | 66,639,180 |
| Jul 13, 2026 | 7.12 | 7.34 | 7.08 | 7.34 | 7.34 | 2.66% | 75,673,063 |
| Jul 10, 2026 | 7.13 | 7.18 | 7.07 | 7.15 | 7.15 | 0.28% | 48,548,744 |
| Jul 9, 2026 | 7.18 | 7.19 | 7.08 | 7.13 | 7.13 | -0.97% | 47,796,144 |
| Jul 8, 2026 | 7.07 | 7.25 | 7.00 | 7.20 | 7.20 | 1.12% | 61,686,960 |
| Jul 7, 2026 | 7.09 | 7.18 | 7.03 | 7.12 | 7.12 | -0.28% | 48,900,959 |
| Jul 6, 2026 | 6.97 | 7.15 | 6.91 | 7.14 | 7.14 | 2.15% | 64,835,346 |
| Jul 3, 2026 | 6.95 | 7.03 | 6.89 | 6.99 | 6.99 | 0.43% | 64,818,877 |
| Jul 2, 2026 | 6.89 | 7.06 | 6.87 | 6.96 | 6.96 | 1.16% | 70,077,071 |
| Jul 1, 2026 | 6.93 | 6.99 | 6.85 | 6.88 | 6.88 | -0.72% | 76,061,697 |
| Jun 30, 2026 | 7.08 | 7.11 | 6.89 | 6.93 | 6.93 | -2.81% | 76,078,438 |
| Jun 29, 2026 | 7.10 | 7.17 | 6.85 | 7.13 | 7.13 | - | 77,828,442 |
| Jun 26, 2026 | 7.25 | 7.28 | 7.11 | 7.13 | 7.13 | -1.25% | 52,133,792 |
| Jun 25, 2026 | 7.15 | 7.30 | 7.09 | 7.22 | 7.22 | 0.42% | 83,400,983 |
| Jun 24, 2026 | 7.49 | 7.52 | 7.17 | 7.19 | 7.19 | -4.01% | 78,707,100 |
| Jun 23, 2026 | 7.32 | 7.60 | 7.31 | 7.49 | 7.49 | 2.46% | 99,398,263 |
| Jun 22, 2026 | 7.27 | 7.45 | 7.18 | 7.31 | 7.31 | 0.55% | 78,431,720 |
| Jun 18, 2026 | 7.52 | 7.55 | 7.27 | 7.27 | 7.27 | -3.84% | 68,741,280 |
| Jun 17, 2026 | 7.57 | 7.68 | 7.52 | 7.56 | 7.56 | 0.27% | 50,324,200 |
| Jun 16, 2026 | 7.63 | 7.65 | 7.49 | 7.54 | 7.54 | -1.18% | 59,911,690 |
| Jun 15, 2026 | 7.64 | 7.70 | 7.56 | 7.63 | 7.63 | -0.65% | 65,131,740 |
| Jun 12, 2026 | 7.55 | 7.72 | 7.50 | 7.68 | 7.68 | 0.52% | 56,767,830 |
| Jun 11, 2026 | 7.70 | 7.72 | 7.59 | 7.64 | 7.64 | -0.65% | 62,224,280 |
| Jun 10, 2026 | 7.50 | 7.75 | 7.42 | 7.69 | 7.69 | 3.12% | 90,672,680 |
| Jun 9, 2026 | 7.58 | 7.78 | 7.56 | 7.65 | 7.46 | -0.52% | 100,286,219 |
| Jun 8, 2026 | 7.39 | 7.72 | 7.30 | 7.69 | 7.50 | 4.34% | 129,902,811 |
| Jun 5, 2026 | 7.32 | 7.49 | 7.32 | 7.37 | 7.18 | 0.55% | 69,055,520 |
| Jun 4, 2026 | 7.45 | 7.50 | 7.30 | 7.33 | 7.15 | -1.61% | 53,388,390 |
| Jun 3, 2026 | 7.50 | 7.57 | 7.39 | 7.45 | 7.26 | -0.80% | 73,506,710 |
| Jun 2, 2026 | 7.42 | 7.65 | 7.40 | 7.51 | 7.32 | 1.08% | 123,438,000 |
| Jun 1, 2026 | 7.40 | 7.48 | 7.33 | 7.43 | 7.24 | 0.13% | 84,592,420 |
| May 29, 2026 | 7.36 | 7.43 | 7.30 | 7.42 | 7.23 | 0.68% | 84,650,960 |
| May 28, 2026 | 7.43 | 7.51 | 7.32 | 7.37 | 7.18 | -1.47% | 57,967,220 |
| May 27, 2026 | 7.58 | 7.59 | 7.38 | 7.48 | 7.29 | -1.58% | 62,580,280 |
| May 26, 2026 | 7.68 | 7.71 | 7.58 | 7.60 | 7.41 | -1.04% | 88,033,080 |
| May 25, 2026 | 7.76 | 7.78 | 7.64 | 7.68 | 7.49 | -0.90% | 54,248,680 |
| May 22, 2026 | 7.83 | 7.89 | 7.75 | 7.75 | 7.55 | -1.65% | 51,137,510 |
| May 21, 2026 | 7.89 | 7.92 | 7.77 | 7.88 | 7.68 | 0.25% | 65,978,220 |
| May 20, 2026 | 7.93 | 8.08 | 7.81 | 7.86 | 7.66 | -0.51% | 44,312,000 |
| May 19, 2026 | 7.93 | 7.99 | 7.86 | 7.90 | 7.70 | -0.13% | 42,240,360 |
| May 18, 2026 | 8.10 | 8.12 | 7.90 | 7.91 | 7.71 | -2.35% | 50,961,070 |
| May 15, 2026 | 8.16 | 8.20 | 8.08 | 8.10 | 7.90 | -0.49% | 42,649,780 |
| May 14, 2026 | 8.21 | 8.25 | 8.13 | 8.14 | 7.93 | -1.21% | 37,674,670 |
| May 13, 2026 | 8.27 | 8.29 | 8.19 | 8.24 | 8.03 | -0.12% | 35,089,620 |
| May 12, 2026 | 8.28 | 8.32 | 8.22 | 8.25 | 8.04 | -0.12% | 41,884,880 |