Skip to main content
CITIC Metal Co., Ltd (SHA:601061)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0614.7814.0514.5514.552.83%24,939,200
Dec 4, 202514.8114.9814.0714.1514.15-2.28%21,969,400
Dec 3, 202514.4814.7514.3314.4814.481.05%26,063,200
Dec 2, 202514.7014.7214.2814.3314.33-2.52%20,166,960
Dec 1, 202514.8915.1314.5714.7014.701.66%41,459,480
Nov 28, 202514.1614.7314.1614.4614.461.19%26,504,330
Nov 27, 202514.4114.5314.1414.2914.29-0.28%22,241,900
Nov 26, 202514.6014.8014.3114.3314.33-2.45%21,299,970
Nov 25, 202514.8714.9514.5414.6914.690.27%23,278,210
Nov 24, 202515.0015.2514.4314.6514.65-1.68%32,927,210
Nov 21, 202515.1715.5914.8314.9014.90-4.43%35,301,180
Nov 20, 202515.6615.8515.4515.5915.590.71%30,849,900
Nov 19, 202515.3615.7915.3415.4815.480.45%31,714,930
Nov 18, 202515.8915.9015.0615.4115.41-3.26%67,706,240
Nov 17, 202516.2916.6015.8015.9315.93-3.04%60,138,780
Nov 14, 202516.2517.1515.9616.4316.43-1.85%56,583,050
Nov 13, 202516.5917.1016.4316.7416.74-2.39%72,781,070
Nov 12, 202517.1617.9316.5517.1517.15-96,753,640
Nov 11, 202515.5917.1515.3417.1517.1510.01%89,508,580
Nov 10, 202516.0916.2515.0015.5915.59-2.87%91,033,930
Nov 7, 202514.8216.2014.8116.0516.056.72%87,239,620
Nov 6, 202513.9915.2413.9915.0415.048.59%92,557,530
Nov 5, 202513.4214.1012.7513.8513.854.61%62,045,930
Nov 4, 202513.0113.7012.7613.2413.242.32%74,262,120
Nov 3, 202512.3013.1412.3012.9412.946.24%50,855,760
Oct 31, 202512.2812.5912.0012.1812.18-1.14%34,427,080
Oct 30, 202512.4012.7712.2012.3212.32-1.04%56,897,050
Oct 29, 202511.5912.7111.5912.4512.457.79%76,432,100
Oct 28, 202511.7412.0311.4111.5511.55-1.79%47,084,170
Oct 27, 202511.5811.7811.4111.7611.761.55%50,107,220
Oct 24, 202511.5011.6511.2511.5811.580.26%42,508,360
Oct 23, 202511.5111.5911.3011.5511.550.52%47,209,260
Oct 22, 202511.0011.6910.9611.4911.492.22%85,998,010
Oct 21, 202510.2511.2410.2511.2411.249.98%35,578,910
Oct 20, 202510.3510.4010.0810.2210.22-0.58%20,239,430
Oct 17, 202510.8210.8210.2510.2810.28-3.11%29,441,260
Oct 16, 202510.5410.8310.4610.6110.611.14%30,685,160
Oct 15, 202510.4010.5310.1810.4910.491.35%32,189,750
Oct 14, 202510.7510.9910.2910.3510.35-1.05%44,790,290
Oct 13, 202510.1510.5110.1110.4610.46-0.85%38,726,330
Oct 10, 202510.2510.7010.1610.5510.551.93%55,937,070
Oct 9, 20259.9110.379.9010.3510.358.15%59,850,200
Sep 30, 20259.409.659.369.579.572.68%28,258,340
Sep 29, 20259.189.329.139.329.322.08%21,114,200
Sep 26, 20259.259.489.139.139.13-1.30%19,064,010
Sep 25, 20259.479.489.179.259.251.98%35,958,780
Sep 24, 20258.959.078.829.079.071.57%19,536,060
Sep 23, 20258.938.958.678.938.93-22,690,540
Sep 22, 20259.069.098.818.938.93-1.11%20,677,390
Sep 19, 20259.039.108.949.039.03-0.66%17,544,100
Sep 18, 20259.259.288.949.099.09-2.36%30,575,990
Sep 17, 20259.349.379.209.319.31-0.75%21,421,380
Sep 16, 20259.609.619.219.389.38-1.57%27,834,790
Sep 15, 20259.659.729.489.539.53-1.55%24,608,600
Sep 12, 20259.459.789.439.689.682.65%33,267,920
Sep 11, 20259.459.459.339.439.430.32%21,329,530
Sep 10, 20259.499.499.259.409.40-1.05%25,885,340
Sep 9, 20259.449.729.369.509.500.96%42,757,900
Sep 8, 20259.129.479.109.419.414.21%38,822,730
Sep 5, 20258.939.068.889.039.031.12%21,465,050
Sep 4, 20258.999.128.798.938.93-0.67%29,871,100
Sep 3, 20259.269.328.968.998.99-1.86%34,201,690
Sep 2, 20259.349.349.129.169.16-1.61%35,761,520
Sep 1, 20259.199.389.109.319.313.22%51,401,630
Aug 29, 20258.979.288.959.029.020.78%50,679,710
Aug 28, 20258.729.178.688.958.955.05%60,066,040
Aug 27, 20258.728.768.528.528.52-2.18%19,549,700
Aug 26, 20258.728.788.668.718.71-0.57%16,414,840
Aug 25, 20258.718.928.678.768.761.62%24,130,010
Aug 22, 20258.618.688.578.628.62-0.12%12,267,670
Aug 21, 20258.738.788.598.638.63-0.92%14,676,810
Aug 20, 20258.538.808.538.718.711.52%18,557,710
Aug 19, 20258.718.748.548.588.58-1.38%16,094,120
Aug 18, 20258.728.808.578.708.700.12%27,442,820
Aug 15, 20258.228.838.228.698.695.21%32,312,090
Aug 14, 20258.438.438.248.268.26-2.25%15,193,100
Aug 13, 20258.238.488.208.458.453.17%22,620,020
Aug 12, 20258.218.248.188.198.19-0.49%9,599,415
Aug 11, 20258.298.298.168.238.23-13,628,100
Aug 8, 20258.198.308.158.238.230.73%14,478,450
Aug 7, 20258.138.228.098.178.170.49%13,056,400
Aug 6, 20258.208.238.118.138.13-0.73%10,843,200
Aug 5, 20258.018.197.978.198.192.50%17,545,640
Aug 4, 20257.858.017.827.997.991.52%12,258,950
Aug 1, 20257.807.937.807.877.871.03%14,437,360
Jul 31, 20258.048.127.767.797.79-4.77%31,227,670
Jul 30, 20258.228.288.128.188.18-0.61%15,541,810
Jul 29, 20258.268.278.158.238.23-0.36%11,708,400
Jul 28, 20258.318.338.218.268.26-0.84%15,565,280
Jul 25, 20258.498.508.328.338.33-1.77%18,197,290
Jul 24, 20258.338.538.328.488.481.56%19,241,540
Jul 23, 20258.448.458.328.358.35-0.36%19,099,900
Jul 22, 20258.288.408.268.388.381.09%19,008,650
Jul 21, 20258.168.318.148.298.291.84%16,757,890
Jul 18, 20258.188.248.148.148.14-0.25%12,640,500
Jul 17, 20258.158.198.128.168.160.12%9,787,247
Jul 16, 20258.208.218.128.158.15-0.85%10,566,800
Jul 15, 20258.258.328.158.228.22-0.84%14,382,620
Jul 14, 20258.408.448.278.298.29-0.60%20,850,400
Jul 11, 20258.108.448.078.348.343.09%36,249,240