CITIC Metal Co., Ltd (SHA:601061)
China
· Delayed Price · Currency is CNY 14.51
+0.36 (2.54%)
Last updated: Dec 5, 2025, 1:05 PM CST
CITIC Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.06 | 14.78 | 14.05 | 14.55 | 14.55 | 2.83% | 24,939,200 |
| Dec 4, 2025 | 14.81 | 14.98 | 14.07 | 14.15 | 14.15 | -2.28% | 21,969,400 |
| Dec 3, 2025 | 14.48 | 14.75 | 14.33 | 14.48 | 14.48 | 1.05% | 26,063,200 |
| Dec 2, 2025 | 14.70 | 14.72 | 14.28 | 14.33 | 14.33 | -2.52% | 20,166,960 |
| Dec 1, 2025 | 14.89 | 15.13 | 14.57 | 14.70 | 14.70 | 1.66% | 41,459,480 |
| Nov 28, 2025 | 14.16 | 14.73 | 14.16 | 14.46 | 14.46 | 1.19% | 26,504,330 |
| Nov 27, 2025 | 14.41 | 14.53 | 14.14 | 14.29 | 14.29 | -0.28% | 22,241,900 |
| Nov 26, 2025 | 14.60 | 14.80 | 14.31 | 14.33 | 14.33 | -2.45% | 21,299,970 |
| Nov 25, 2025 | 14.87 | 14.95 | 14.54 | 14.69 | 14.69 | 0.27% | 23,278,210 |
| Nov 24, 2025 | 15.00 | 15.25 | 14.43 | 14.65 | 14.65 | -1.68% | 32,927,210 |
| Nov 21, 2025 | 15.17 | 15.59 | 14.83 | 14.90 | 14.90 | -4.43% | 35,301,180 |
| Nov 20, 2025 | 15.66 | 15.85 | 15.45 | 15.59 | 15.59 | 0.71% | 30,849,900 |
| Nov 19, 2025 | 15.36 | 15.79 | 15.34 | 15.48 | 15.48 | 0.45% | 31,714,930 |
| Nov 18, 2025 | 15.89 | 15.90 | 15.06 | 15.41 | 15.41 | -3.26% | 67,706,240 |
| Nov 17, 2025 | 16.29 | 16.60 | 15.80 | 15.93 | 15.93 | -3.04% | 60,138,780 |
| Nov 14, 2025 | 16.25 | 17.15 | 15.96 | 16.43 | 16.43 | -1.85% | 56,583,050 |
| Nov 13, 2025 | 16.59 | 17.10 | 16.43 | 16.74 | 16.74 | -2.39% | 72,781,070 |
| Nov 12, 2025 | 17.16 | 17.93 | 16.55 | 17.15 | 17.15 | - | 96,753,640 |
| Nov 11, 2025 | 15.59 | 17.15 | 15.34 | 17.15 | 17.15 | 10.01% | 89,508,580 |
| Nov 10, 2025 | 16.09 | 16.25 | 15.00 | 15.59 | 15.59 | -2.87% | 91,033,930 |
| Nov 7, 2025 | 14.82 | 16.20 | 14.81 | 16.05 | 16.05 | 6.72% | 87,239,620 |
| Nov 6, 2025 | 13.99 | 15.24 | 13.99 | 15.04 | 15.04 | 8.59% | 92,557,530 |
| Nov 5, 2025 | 13.42 | 14.10 | 12.75 | 13.85 | 13.85 | 4.61% | 62,045,930 |
| Nov 4, 2025 | 13.01 | 13.70 | 12.76 | 13.24 | 13.24 | 2.32% | 74,262,120 |
| Nov 3, 2025 | 12.30 | 13.14 | 12.30 | 12.94 | 12.94 | 6.24% | 50,855,760 |
| Oct 31, 2025 | 12.28 | 12.59 | 12.00 | 12.18 | 12.18 | -1.14% | 34,427,080 |
| Oct 30, 2025 | 12.40 | 12.77 | 12.20 | 12.32 | 12.32 | -1.04% | 56,897,050 |
| Oct 29, 2025 | 11.59 | 12.71 | 11.59 | 12.45 | 12.45 | 7.79% | 76,432,100 |
| Oct 28, 2025 | 11.74 | 12.03 | 11.41 | 11.55 | 11.55 | -1.79% | 47,084,170 |
| Oct 27, 2025 | 11.58 | 11.78 | 11.41 | 11.76 | 11.76 | 1.55% | 50,107,220 |
| Oct 24, 2025 | 11.50 | 11.65 | 11.25 | 11.58 | 11.58 | 0.26% | 42,508,360 |
| Oct 23, 2025 | 11.51 | 11.59 | 11.30 | 11.55 | 11.55 | 0.52% | 47,209,260 |
| Oct 22, 2025 | 11.00 | 11.69 | 10.96 | 11.49 | 11.49 | 2.22% | 85,998,010 |
| Oct 21, 2025 | 10.25 | 11.24 | 10.25 | 11.24 | 11.24 | 9.98% | 35,578,910 |
| Oct 20, 2025 | 10.35 | 10.40 | 10.08 | 10.22 | 10.22 | -0.58% | 20,239,430 |
| Oct 17, 2025 | 10.82 | 10.82 | 10.25 | 10.28 | 10.28 | -3.11% | 29,441,260 |
| Oct 16, 2025 | 10.54 | 10.83 | 10.46 | 10.61 | 10.61 | 1.14% | 30,685,160 |
| Oct 15, 2025 | 10.40 | 10.53 | 10.18 | 10.49 | 10.49 | 1.35% | 32,189,750 |
| Oct 14, 2025 | 10.75 | 10.99 | 10.29 | 10.35 | 10.35 | -1.05% | 44,790,290 |
| Oct 13, 2025 | 10.15 | 10.51 | 10.11 | 10.46 | 10.46 | -0.85% | 38,726,330 |
| Oct 10, 2025 | 10.25 | 10.70 | 10.16 | 10.55 | 10.55 | 1.93% | 55,937,070 |
| Oct 9, 2025 | 9.91 | 10.37 | 9.90 | 10.35 | 10.35 | 8.15% | 59,850,200 |
| Sep 30, 2025 | 9.40 | 9.65 | 9.36 | 9.57 | 9.57 | 2.68% | 28,258,340 |
| Sep 29, 2025 | 9.18 | 9.32 | 9.13 | 9.32 | 9.32 | 2.08% | 21,114,200 |
| Sep 26, 2025 | 9.25 | 9.48 | 9.13 | 9.13 | 9.13 | -1.30% | 19,064,010 |
| Sep 25, 2025 | 9.47 | 9.48 | 9.17 | 9.25 | 9.25 | 1.98% | 35,958,780 |
| Sep 24, 2025 | 8.95 | 9.07 | 8.82 | 9.07 | 9.07 | 1.57% | 19,536,060 |
| Sep 23, 2025 | 8.93 | 8.95 | 8.67 | 8.93 | 8.93 | - | 22,690,540 |
| Sep 22, 2025 | 9.06 | 9.09 | 8.81 | 8.93 | 8.93 | -1.11% | 20,677,390 |
| Sep 19, 2025 | 9.03 | 9.10 | 8.94 | 9.03 | 9.03 | -0.66% | 17,544,100 |