Skip to main content
CITIC Metal Co., Ltd (SHA:601061)
China flag China · Delayed Price · Currency is CNY
14.01
-0.45 (-3.11%)
At close: Mar 9, 2026

CITIC Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5514.8014.4414.4614.46-1.57%13,157,190
Mar 5, 202615.0815.1514.5814.6914.69-1.48%14,923,330
Mar 4, 202614.8015.2014.6714.9114.91-1.13%18,177,930
Mar 3, 202615.8115.9915.0015.0815.08-5.75%26,649,720
Mar 2, 202616.1016.1615.5116.0016.000.57%31,528,880
Feb 27, 202615.1015.9815.0815.9115.914.81%28,067,210
Feb 26, 202615.2215.3214.9415.1815.180.26%18,618,460
Feb 25, 202614.6015.2914.6015.1415.143.63%19,008,700
Feb 24, 202614.7514.8014.4814.6114.611.46%16,685,100
Feb 13, 202614.2414.7014.2414.4014.40-0.14%14,518,644
Feb 12, 202614.5214.7014.4014.4214.42-0.48%15,099,669
Feb 11, 202613.9914.7513.9014.4914.493.95%21,942,340
Feb 10, 202614.2214.2213.9013.9413.94-1.90%14,309,860
Feb 9, 202614.5914.5914.1514.2114.21-0.14%12,857,050
Feb 6, 202613.7514.4313.5614.2314.230.57%14,826,380
Feb 5, 202614.4114.5114.0214.1514.15-3.41%14,832,160
Feb 4, 202614.7814.8914.4814.6514.650.76%18,711,480
Feb 3, 202614.3614.6214.1214.5414.543.19%19,300,470
Feb 2, 202614.2114.7114.0814.0914.09-5.69%33,569,997
Jan 30, 202615.5415.8014.6814.9414.94-9.07%45,294,810
Jan 29, 202617.4817.4916.0716.4316.31-3.64%63,653,940
Jan 28, 202615.9017.2815.6517.0516.937.57%58,182,830
Jan 27, 202616.0116.0915.4015.8515.74-1.86%34,333,490
Jan 26, 202616.4716.6615.9316.1516.030.37%44,778,000
Jan 23, 202615.6916.2915.6016.0915.974.35%44,171,140
Jan 22, 202615.5715.5715.1615.4215.31-1.09%21,438,030
Jan 21, 202615.1015.7415.0515.5915.482.77%32,178,660
Jan 20, 202615.3315.4414.4815.1715.06-0.52%36,297,970
Jan 19, 202615.5315.5515.0015.2515.14-2.43%29,882,060
Jan 16, 202615.5816.1615.5215.6315.52-31,198,130
Jan 15, 202615.5815.9815.1315.6315.520.32%37,783,990
Jan 14, 202615.3216.0615.2015.5815.472.84%39,549,280
Jan 13, 202615.0715.4314.9615.1515.040.53%29,425,960
Jan 12, 202615.4915.6014.9615.0714.96-1.44%34,918,460
Jan 9, 202614.9915.4714.9815.2915.181.39%22,811,290
Jan 8, 202615.0115.5014.9215.0814.97-0.33%23,108,470
Jan 7, 202615.3215.3515.0115.1315.02-1.05%23,159,000
Jan 6, 202615.2515.4814.9515.2915.181.33%28,544,340
Jan 5, 202614.3615.4614.3615.0914.984.79%35,396,110
Dec 31, 202514.2314.6414.2314.4014.300.77%19,819,040
Dec 30, 202513.9314.5013.8814.2914.19-2.39%27,576,670
Dec 29, 202514.9915.0914.3314.6414.530.14%37,465,710
Dec 26, 202514.1214.8114.1214.6214.514.50%37,960,370
Dec 25, 202514.1414.2013.7113.9913.89-2.44%27,309,770
Dec 24, 202514.4614.4814.0314.3414.241.13%20,701,340
Dec 23, 202514.2614.5614.0914.1814.080.57%27,144,170
Dec 22, 202514.0314.2513.9014.1014.001.00%21,762,760
Dec 19, 202513.7414.0513.6113.9613.862.57%24,583,980
Dec 18, 202513.6113.7913.5513.6113.51-0.07%13,478,820
Dec 17, 202513.7013.8213.4213.6213.52-0.22%22,199,930
Dec 16, 202514.1914.1913.6113.6513.55-3.94%18,913,820
Dec 15, 202513.7214.4313.7214.2114.112.23%21,960,160
Dec 12, 202513.7514.1013.6013.9013.801.53%17,697,220
Dec 11, 202513.8813.9213.6713.6913.59-0.44%16,733,910
Dec 10, 202513.9114.0513.6913.7513.65-1.57%19,784,810
Dec 9, 202514.2414.2913.9013.9713.87-2.65%21,516,300
Dec 8, 202514.6114.7614.1614.3514.25-1.37%25,729,770
Dec 5, 202514.0614.7814.0514.5514.442.83%24,939,200
Dec 4, 202514.8114.9814.0714.1514.05-2.28%21,969,400
Dec 3, 202514.4814.7514.3314.4814.381.05%26,063,200
Dec 2, 202514.7014.7214.2814.3314.23-2.52%20,166,960
Dec 1, 202514.8915.1314.5714.7014.591.66%41,459,480
Nov 28, 202514.1614.7314.1614.4614.361.19%26,504,330
Nov 27, 202514.4114.5314.1414.2914.19-0.28%22,241,900
Nov 26, 202514.6014.8014.3114.3314.23-2.45%21,299,970
Nov 25, 202514.8714.9514.5414.6914.580.27%23,278,210
Nov 24, 202515.0015.2514.4314.6514.54-1.68%32,927,210
Nov 21, 202515.1715.5914.8314.9014.79-4.43%35,301,180
Nov 20, 202515.6615.8515.4515.5915.480.71%30,849,900
Nov 19, 202515.3615.7915.3415.4815.370.45%31,714,930
Nov 18, 202515.8915.9015.0615.4115.30-3.26%67,706,240
Nov 17, 202516.2916.6015.8015.9315.81-3.04%60,138,780
Nov 14, 202516.2517.1515.9616.4316.31-1.85%56,583,050
Nov 13, 202516.5917.1016.4316.7416.62-2.39%72,781,070
Nov 12, 202517.1617.9316.5517.1517.03-96,753,640
Nov 11, 202515.5917.1515.3417.1517.0310.01%89,508,580
Nov 10, 202516.0916.2515.0015.5915.48-2.87%91,033,930
Nov 7, 202514.8216.2014.8116.0515.936.72%87,239,620
Nov 6, 202513.9915.2413.9915.0414.938.59%92,557,530
Nov 5, 202513.4214.1012.7513.8513.754.61%62,045,930
Nov 4, 202513.0113.7012.7613.2413.142.32%74,262,120
Nov 3, 202512.3013.1412.3012.9412.856.24%50,855,760
Oct 31, 202512.2812.5912.0012.1812.09-1.14%34,427,080
Oct 30, 202512.4012.7712.2012.3212.23-1.04%56,897,050
Oct 29, 202511.5912.7111.5912.4512.367.79%76,432,100
Oct 28, 202511.7412.0311.4111.5511.47-1.79%47,084,170
Oct 27, 202511.5811.7811.4111.7611.671.55%50,107,220
Oct 24, 202511.5011.6511.2511.5811.500.26%42,508,360
Oct 23, 202511.5111.5911.3011.5511.470.52%47,209,260
Oct 22, 202511.0011.6910.9611.4911.412.22%85,998,010
Oct 21, 202510.2511.2410.2511.2411.169.98%35,578,910
Oct 20, 202510.3510.4010.0810.2210.15-0.58%20,239,430
Oct 17, 202510.8210.8210.2510.2810.21-3.11%29,441,260
Oct 16, 202510.5410.8310.4610.6110.531.14%30,685,160
Oct 15, 202510.4010.5310.1810.4910.411.35%32,189,750
Oct 14, 202510.7510.9910.2910.3510.28-1.05%44,790,290
Oct 13, 202510.1510.5110.1110.4610.38-0.85%38,726,330
Oct 10, 202510.2510.7010.1610.5510.471.93%55,937,070
Oct 9, 20259.9110.379.9010.3510.288.15%59,850,200
Sep 30, 20259.409.659.369.579.502.68%28,258,340