China CITIC Bank Corporation Limited (SHA:601998)
China
· Delayed Price · Currency is CNY 7.73
-0.05 (-0.64%)
At close: Dec 5, 2025
SHA:601998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.89 | 7.71 | 7.73 | 7.73 | -0.64% | 51,701,240 |
| Dec 4, 2025 | 7.77 | 7.87 | 7.76 | 7.78 | 7.78 | - | 43,445,118 |
| Dec 3, 2025 | 7.76 | 7.89 | 7.72 | 7.78 | 7.78 | - | 49,633,820 |
| Dec 2, 2025 | 7.79 | 7.91 | 7.74 | 7.78 | 7.78 | - | 52,697,640 |
| Dec 1, 2025 | 7.73 | 7.84 | 7.66 | 7.78 | 7.78 | 0.26% | 55,027,890 |
| Nov 28, 2025 | 7.81 | 7.82 | 7.73 | 7.76 | 7.76 | -1.02% | 35,462,330 |
| Nov 27, 2025 | 7.79 | 7.87 | 7.71 | 7.84 | 7.84 | 0.38% | 37,198,460 |
| Nov 26, 2025 | 7.92 | 7.97 | 7.75 | 7.81 | 7.81 | -1.26% | 47,745,100 |
| Nov 25, 2025 | 7.78 | 7.92 | 7.67 | 7.91 | 7.91 | 2.46% | 60,384,350 |
| Nov 24, 2025 | 7.93 | 8.00 | 7.72 | 7.72 | 7.72 | -2.53% | 62,968,250 |
| Nov 21, 2025 | 7.96 | 8.07 | 7.90 | 7.92 | 7.92 | -2.82% | 68,067,220 |
| Nov 20, 2025 | 8.04 | 8.25 | 8.01 | 8.15 | 7.96 | 1.37% | 80,275,580 |
| Nov 19, 2025 | 7.93 | 8.09 | 7.90 | 8.04 | 7.85 | 1.52% | 49,192,520 |
| Nov 18, 2025 | 7.97 | 8.00 | 7.90 | 7.92 | 7.74 | -0.63% | 34,274,060 |
| Nov 17, 2025 | 8.07 | 8.08 | 7.94 | 7.97 | 7.79 | -0.87% | 42,190,190 |
| Nov 14, 2025 | 8.06 | 8.14 | 8.03 | 8.04 | 7.85 | -0.12% | 37,226,840 |
| Nov 13, 2025 | 8.13 | 8.17 | 7.97 | 8.05 | 7.86 | -0.98% | 56,143,230 |
| Nov 12, 2025 | 8.19 | 8.28 | 8.13 | 8.13 | 7.94 | -0.25% | 45,019,960 |
| Nov 11, 2025 | 8.19 | 8.25 | 8.13 | 8.15 | 7.96 | -0.97% | 32,296,170 |
| Nov 10, 2025 | 8.08 | 8.24 | 8.03 | 8.23 | 8.04 | 1.48% | 47,955,070 |
| Nov 7, 2025 | 8.03 | 8.20 | 8.01 | 8.11 | 7.92 | 1.37% | 60,440,290 |
| Nov 6, 2025 | 8.05 | 8.09 | 7.98 | 8.00 | 7.82 | -1.23% | 58,316,190 |
| Nov 5, 2025 | 8.14 | 8.15 | 8.01 | 8.10 | 7.91 | -0.25% | 64,469,770 |
| Nov 4, 2025 | 7.88 | 8.15 | 7.85 | 8.12 | 7.93 | 3.31% | 90,733,590 |
| Nov 3, 2025 | 7.76 | 7.93 | 7.66 | 7.86 | 7.68 | 1.55% | 71,626,250 |
| Oct 31, 2025 | 7.76 | 7.83 | 7.62 | 7.74 | 7.56 | -1.28% | 91,497,610 |
| Oct 30, 2025 | 7.75 | 7.87 | 7.70 | 7.84 | 7.66 | 1.55% | 71,999,850 |
| Oct 29, 2025 | 7.75 | 7.80 | 7.63 | 7.72 | 7.54 | -1.03% | 61,332,340 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.71 | 7.80 | 7.62 | -0.51% | 49,901,500 |
| Oct 27, 2025 | 7.91 | 8.00 | 7.76 | 7.84 | 7.66 | -1.26% | 86,033,410 |
| Oct 24, 2025 | 7.93 | 8.04 | 7.81 | 7.94 | 7.76 | -0.25% | 73,813,140 |
| Oct 23, 2025 | 7.93 | 8.07 | 7.85 | 7.96 | 7.78 | 0.38% | 59,556,550 |
| Oct 22, 2025 | 7.75 | 7.98 | 7.72 | 7.93 | 7.75 | 2.32% | 73,801,470 |
| Oct 21, 2025 | 7.71 | 7.77 | 7.65 | 7.75 | 7.57 | 0.52% | 51,964,660 |
| Oct 20, 2025 | 7.77 | 7.80 | 7.60 | 7.71 | 7.53 | -1.03% | 66,358,080 |
| Oct 17, 2025 | 7.85 | 7.90 | 7.77 | 7.79 | 7.61 | -0.64% | 86,032,800 |
| Oct 16, 2025 | 7.54 | 7.85 | 7.53 | 7.84 | 7.66 | 3.84% | 122,571,900 |
| Oct 15, 2025 | 7.49 | 7.60 | 7.46 | 7.55 | 7.38 | 0.53% | 82,931,150 |
| Oct 14, 2025 | 7.27 | 7.52 | 7.23 | 7.51 | 7.34 | 2.74% | 119,405,900 |
| Oct 13, 2025 | 7.24 | 7.35 | 7.15 | 7.31 | 7.14 | 0.69% | 77,614,160 |
| Oct 10, 2025 | 7.23 | 7.36 | 7.22 | 7.26 | 7.09 | - | 61,734,900 |
| Oct 9, 2025 | 7.18 | 7.26 | 7.13 | 7.26 | 7.09 | 0.83% | 49,030,910 |
| Sep 30, 2025 | 7.32 | 7.33 | 7.17 | 7.20 | 7.03 | -1.37% | 73,126,410 |
| Sep 29, 2025 | 7.39 | 7.40 | 7.25 | 7.30 | 7.13 | -1.35% | 68,747,200 |
| Sep 26, 2025 | 7.33 | 7.44 | 7.23 | 7.40 | 7.23 | 0.82% | 51,481,680 |
| Sep 25, 2025 | 7.38 | 7.39 | 7.28 | 7.34 | 7.17 | -0.54% | 47,799,470 |
| Sep 24, 2025 | 7.45 | 7.51 | 7.37 | 7.38 | 7.21 | -1.07% | 61,892,930 |
| Sep 23, 2025 | 7.35 | 7.52 | 7.31 | 7.46 | 7.29 | 0.95% | 58,507,610 |
| Sep 22, 2025 | 7.38 | 7.47 | 7.36 | 7.39 | 7.22 | -0.14% | 35,861,730 |
| Sep 19, 2025 | 7.47 | 7.48 | 7.32 | 7.40 | 7.23 | -1.07% | 63,898,080 |
| Sep 18, 2025 | 7.61 | 7.63 | 7.46 | 7.48 | 7.31 | -1.71% | 59,609,500 |
| Sep 17, 2025 | 7.64 | 7.69 | 7.58 | 7.61 | 7.43 | -0.39% | 49,960,620 |
| Sep 16, 2025 | 7.73 | 7.77 | 7.61 | 7.64 | 7.46 | -1.42% | 52,397,990 |
| Sep 15, 2025 | 7.81 | 7.85 | 7.71 | 7.75 | 7.57 | -0.77% | 48,220,460 |
| Sep 12, 2025 | 7.89 | 7.92 | 7.78 | 7.81 | 7.63 | -1.14% | 39,617,560 |
| Sep 11, 2025 | 7.89 | 7.94 | 7.80 | 7.90 | 7.72 | - | 57,569,950 |
| Sep 10, 2025 | 7.82 | 7.93 | 7.78 | 7.90 | 7.72 | 1.15% | 54,285,610 |
| Sep 9, 2025 | 7.74 | 7.82 | 7.71 | 7.81 | 7.63 | 1.17% | 48,419,490 |
| Sep 8, 2025 | 7.79 | 7.89 | 7.70 | 7.72 | 7.54 | -1.15% | 67,446,720 |
| Sep 5, 2025 | 7.96 | 7.98 | 7.78 | 7.81 | 7.63 | -2.62% | 85,389,850 |
| Sep 4, 2025 | 7.82 | 8.05 | 7.66 | 8.02 | 7.83 | 2.17% | 115,208,500 |
| Sep 3, 2025 | 8.00 | 8.01 | 7.81 | 7.85 | 7.67 | -1.75% | 56,162,640 |
| Sep 2, 2025 | 7.78 | 8.01 | 7.77 | 7.99 | 7.81 | 2.70% | 92,171,390 |
| Sep 1, 2025 | 7.91 | 7.97 | 7.75 | 7.78 | 7.60 | -1.52% | 73,597,180 |
| Aug 29, 2025 | 7.98 | 8.16 | 7.88 | 7.90 | 7.72 | -1.00% | 100,655,400 |
| Aug 28, 2025 | 7.88 | 8.01 | 7.77 | 7.98 | 7.80 | 0.88% | 83,033,070 |
| Aug 27, 2025 | 8.01 | 8.02 | 7.86 | 7.91 | 7.73 | -1.37% | 80,083,980 |
| Aug 26, 2025 | 8.05 | 8.09 | 8.00 | 8.02 | 7.83 | -0.74% | 107,747,800 |
| Aug 25, 2025 | 7.99 | 8.09 | 7.96 | 8.08 | 7.89 | 0.75% | 55,882,910 |
| Aug 22, 2025 | 8.08 | 8.08 | 7.91 | 8.02 | 7.83 | -0.74% | 55,298,460 |
| Aug 21, 2025 | 7.99 | 8.13 | 7.95 | 8.08 | 7.89 | 1.38% | 60,714,460 |
| Aug 20, 2025 | 7.93 | 8.02 | 7.88 | 7.97 | 7.79 | 0.25% | 51,556,990 |
| Aug 19, 2025 | 7.96 | 8.00 | 7.90 | 7.95 | 7.77 | -0.25% | 59,702,390 |
| Aug 18, 2025 | 8.03 | 8.05 | 7.89 | 7.97 | 7.79 | -1.12% | 99,974,880 |
| Aug 15, 2025 | 8.26 | 8.28 | 7.96 | 8.06 | 7.87 | -2.54% | 87,411,400 |
| Aug 14, 2025 | 8.25 | 8.39 | 8.23 | 8.27 | 8.08 | 0.24% | 41,421,270 |
| Aug 13, 2025 | 8.38 | 8.40 | 8.23 | 8.25 | 8.06 | -1.20% | 44,803,750 |
| Aug 12, 2025 | 8.23 | 8.37 | 8.22 | 8.35 | 8.16 | 1.33% | 43,941,280 |
| Aug 11, 2025 | 8.37 | 8.41 | 8.22 | 8.24 | 8.05 | -1.79% | 51,786,980 |
| Aug 8, 2025 | 8.42 | 8.46 | 8.37 | 8.39 | 8.20 | -0.36% | 28,079,600 |
| Aug 7, 2025 | 8.37 | 8.42 | 8.28 | 8.42 | 8.23 | 0.48% | 36,826,680 |
| Aug 6, 2025 | 8.46 | 8.51 | 8.37 | 8.38 | 8.19 | -0.59% | 39,811,490 |
| Aug 5, 2025 | 8.22 | 8.49 | 8.21 | 8.43 | 8.24 | 2.18% | 68,194,460 |
| Aug 4, 2025 | 8.15 | 8.28 | 8.15 | 8.25 | 8.06 | 0.73% | 52,928,210 |
| Aug 1, 2025 | 8.17 | 8.25 | 8.07 | 8.19 | 8.00 | - | 54,602,600 |
| Jul 31, 2025 | 8.20 | 8.23 | 8.06 | 8.19 | 8.00 | - | 51,844,880 |
| Jul 30, 2025 | 8.15 | 8.27 | 8.11 | 8.19 | 8.00 | 0.86% | 55,850,120 |
| Jul 29, 2025 | 8.17 | 8.27 | 8.11 | 8.12 | 7.93 | -0.73% | 49,620,680 |
| Jul 28, 2025 | 8.14 | 8.31 | 8.12 | 8.18 | 7.99 | 0.49% | 66,269,710 |
| Jul 25, 2025 | 8.23 | 8.27 | 8.12 | 8.14 | 7.95 | -1.21% | 52,680,270 |
| Jul 24, 2025 | 8.44 | 8.44 | 8.21 | 8.24 | 8.05 | -2.37% | 82,737,050 |
| Jul 23, 2025 | 8.43 | 8.53 | 8.38 | 8.44 | 8.25 | 0.36% | 56,734,210 |
| Jul 22, 2025 | 8.47 | 8.53 | 8.35 | 8.41 | 8.22 | -1.06% | 60,199,730 |
| Jul 21, 2025 | 8.42 | 8.52 | 8.37 | 8.50 | 8.30 | 0.47% | 53,132,840 |
| Jul 18, 2025 | 8.48 | 8.54 | 8.45 | 8.46 | 8.26 | -0.12% | 43,100,330 |
| Jul 17, 2025 | 8.51 | 8.56 | 8.43 | 8.47 | 8.27 | -1.05% | 39,722,050 |
| Jul 16, 2025 | 8.60 | 8.64 | 8.43 | 8.56 | 8.36 | -0.58% | 51,579,180 |
| Jul 15, 2025 | 8.66 | 8.72 | 8.54 | 8.61 | 8.41 | -0.69% | 62,692,180 |
| Jul 14, 2025 | 8.54 | 8.75 | 8.53 | 8.67 | 8.47 | 1.88% | 79,682,940 |
| Jul 11, 2025 | 8.77 | 8.81 | 8.51 | 8.51 | 8.31 | -2.63% | 86,638,070 |