Skip to main content
CITIC Metal Co., Ltd (SHA:601061)
China flag China · Delayed Price · Currency is CNY
13.77
-0.39 (-2.75%)
Apr 28, 2026, 4:00 PM EDT

CITIC Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0414.1613.7113.7713.77-2.75%21,062,000
Apr 27, 202613.9514.3713.8614.1614.160.93%28,486,800
Apr 24, 202613.9214.4913.8214.0314.030.29%38,806,160
Apr 23, 202614.7814.8513.7213.9913.99-2.03%57,271,345
Apr 22, 202613.7414.2813.5714.2814.2810.02%21,498,130
Apr 21, 202612.9313.0912.7912.9812.980.46%14,711,140
Apr 20, 202612.8613.0512.6512.9212.920.16%24,498,000
Apr 17, 202612.4813.0712.3412.9012.902.95%23,856,930
Apr 16, 202612.2612.6612.2612.5312.532.45%17,915,560
Apr 15, 202612.4312.5312.2012.2312.23-0.49%14,704,850
Apr 14, 202612.3812.4512.1512.2912.290.41%16,068,090
Apr 13, 202611.9012.4811.8712.2412.242.09%18,773,010
Apr 10, 202611.8412.2011.7811.9911.992.22%14,890,515
Apr 9, 202611.7211.8211.6211.7311.73-0.85%11,675,870
Apr 8, 202611.5911.8311.5911.8311.834.51%16,879,189
Apr 7, 202611.3211.4111.2211.3211.320.18%9,751,700
Apr 3, 202611.5411.5811.2411.3011.30-2.25%10,223,106
Apr 2, 202611.7011.7011.4511.5611.56-1.70%10,375,847
Apr 1, 202611.8812.0211.6511.7611.761.12%15,022,018
Mar 31, 202611.7411.9511.6311.6311.63-0.68%13,038,958
Mar 30, 202611.5611.7911.5311.7111.710.26%15,939,485
Mar 27, 202611.4711.6811.3611.6811.681.83%16,280,930
Mar 26, 202612.0212.0611.4011.4711.47-5.36%21,401,040
Mar 25, 202612.1712.3012.0512.1212.121.59%13,897,220
Mar 24, 202611.8311.9411.6411.9311.933.92%15,138,440
Mar 23, 202611.9011.9711.4111.4811.48-5.36%19,433,680
Mar 20, 202612.3812.5712.1012.1312.13-2.02%13,803,960
Mar 19, 202612.6312.7212.3112.3812.38-3.81%17,409,544
Mar 18, 202612.9312.9912.7312.8712.87-0.46%11,461,719
Mar 17, 202613.1813.4312.8812.9312.93-1.97%14,119,820
Mar 16, 202613.5313.5813.0413.1913.19-2.94%17,372,150
Mar 13, 202613.7114.0513.5813.5913.59-1.02%13,647,020
Mar 12, 202613.8813.9813.6513.7313.73-1.79%11,175,670
Mar 11, 202614.1714.1913.9013.9813.98-1.41%11,357,340
Mar 10, 202614.1514.4813.9614.1814.181.21%15,320,780
Mar 9, 202614.0614.1813.5814.0114.01-3.11%19,450,100
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