China CITIC Bank Corporation Limited (SHA:601998)
China
· Delayed Price · Currency is CNY 8.37
-0.04 (-0.48%)
Apr 29, 2026, 11:25 AM CST
SHA:601998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.33 | 8.51 | 8.23 | 8.41 | 8.41 | 0.96% | 64,908,051 |
| Apr 27, 2026 | 8.31 | 8.43 | 8.27 | 8.33 | 8.33 | -0.24% | 40,527,803 |
| Apr 24, 2026 | 8.36 | 8.47 | 8.31 | 8.35 | 8.35 | -0.24% | 44,202,212 |
| Apr 23, 2026 | 8.31 | 8.43 | 8.30 | 8.37 | 8.37 | 0.12% | 44,774,838 |
| Apr 22, 2026 | 8.47 | 8.50 | 8.31 | 8.36 | 8.36 | -0.95% | 33,642,201 |
| Apr 21, 2026 | 8.31 | 8.60 | 8.29 | 8.44 | 8.44 | 1.56% | 46,197,560 |
| Apr 20, 2026 | 8.17 | 8.33 | 8.16 | 8.31 | 8.31 | 1.47% | 40,985,824 |
| Apr 17, 2026 | 8.29 | 8.30 | 8.18 | 8.19 | 8.19 | -1.21% | 29,356,980 |
| Apr 16, 2026 | 8.39 | 8.46 | 8.22 | 8.29 | 8.29 | -1.54% | 34,156,839 |
| Apr 15, 2026 | 8.31 | 8.47 | 8.28 | 8.42 | 8.42 | 1.69% | 35,161,302 |
| Apr 14, 2026 | 8.21 | 8.30 | 8.15 | 8.28 | 8.28 | 1.10% | 27,094,283 |
| Apr 13, 2026 | 8.16 | 8.20 | 8.09 | 8.19 | 8.19 | -0.24% | 33,842,960 |
| Apr 10, 2026 | 8.26 | 8.28 | 8.15 | 8.21 | 8.21 | -0.36% | 29,991,800 |
| Apr 9, 2026 | 8.31 | 8.39 | 8.21 | 8.24 | 8.24 | -0.84% | 31,409,720 |
| Apr 8, 2026 | 8.30 | 8.33 | 8.10 | 8.31 | 8.31 | 0.12% | 59,011,520 |
| Apr 7, 2026 | 8.24 | 8.35 | 8.22 | 8.30 | 8.30 | 0.24% | 38,742,520 |
| Apr 3, 2026 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | -1.08% | 31,317,970 |
| Apr 2, 2026 | 8.29 | 8.43 | 8.29 | 8.37 | 8.37 | 0.84% | 35,644,400 |
| Apr 1, 2026 | 8.26 | 8.48 | 8.25 | 8.30 | 8.30 | - | 60,589,640 |
| Mar 31, 2026 | 8.28 | 8.41 | 8.27 | 8.30 | 8.30 | 0.24% | 40,452,425 |
| Mar 30, 2026 | 8.31 | 8.37 | 8.25 | 8.28 | 8.28 | -0.48% | 46,785,960 |
| Mar 27, 2026 | 8.37 | 8.37 | 8.17 | 8.32 | 8.32 | -0.72% | 67,496,890 |
| Mar 26, 2026 | 8.20 | 8.44 | 8.20 | 8.38 | 8.38 | 1.33% | 71,470,800 |
| Mar 25, 2026 | 8.14 | 8.32 | 7.98 | 8.27 | 8.27 | 1.10% | 86,843,120 |
| Mar 24, 2026 | 7.90 | 8.19 | 7.87 | 8.18 | 8.18 | 3.81% | 108,363,800 |
| Mar 23, 2026 | 7.88 | 8.05 | 7.76 | 7.88 | 7.88 | -1.13% | 96,126,600 |
| Mar 20, 2026 | 7.86 | 8.04 | 7.83 | 7.97 | 7.97 | 1.14% | 86,154,642 |
| Mar 19, 2026 | 7.85 | 7.96 | 7.82 | 7.88 | 7.88 | -0.25% | 60,802,071 |
| Mar 18, 2026 | 7.82 | 8.00 | 7.72 | 7.90 | 7.90 | 1.02% | 105,047,433 |
| Mar 17, 2026 | 7.57 | 7.84 | 7.54 | 7.82 | 7.82 | 3.44% | 92,519,620 |
| Mar 16, 2026 | 7.50 | 7.60 | 7.46 | 7.56 | 7.56 | 0.67% | 63,446,060 |
| Mar 13, 2026 | 7.39 | 7.55 | 7.35 | 7.51 | 7.51 | 1.35% | 67,687,848 |
| Mar 12, 2026 | 7.32 | 7.43 | 7.30 | 7.41 | 7.41 | 0.95% | 47,131,260 |
| Mar 11, 2026 | 7.27 | 7.35 | 7.23 | 7.34 | 7.34 | 1.10% | 40,542,970 |
| Mar 10, 2026 | 7.22 | 7.32 | 7.19 | 7.26 | 7.26 | 0.41% | 51,065,138 |
| Mar 9, 2026 | 7.23 | 7.37 | 7.18 | 7.23 | 7.23 | -0.55% | 69,362,060 |
| Mar 6, 2026 | 7.19 | 7.29 | 7.19 | 7.27 | 7.27 | 0.69% | 36,406,890 |
| Mar 5, 2026 | 7.14 | 7.23 | 7.14 | 7.22 | 7.22 | 0.84% | 39,073,840 |
| Mar 4, 2026 | 7.23 | 7.25 | 7.10 | 7.16 | 7.16 | -1.65% | 72,906,590 |
| Mar 3, 2026 | 7.17 | 7.39 | 7.11 | 7.28 | 7.28 | 1.53% | 95,510,770 |
| Mar 2, 2026 | 7.17 | 7.23 | 7.14 | 7.17 | 7.17 | -0.42% | 54,140,644 |
| Feb 27, 2026 | 7.25 | 7.28 | 7.19 | 7.20 | 7.20 | -0.41% | 38,359,960 |
| Feb 26, 2026 | 7.25 | 7.30 | 7.21 | 7.23 | 7.23 | -0.28% | 29,941,400 |
| Feb 25, 2026 | 7.36 | 7.37 | 7.24 | 7.25 | 7.25 | -1.23% | 48,099,040 |
| Feb 24, 2026 | 7.44 | 7.45 | 7.32 | 7.34 | 7.34 | - | 32,054,200 |
| Feb 13, 2026 | 7.40 | 7.44 | 7.31 | 7.34 | 7.34 | -0.94% | 41,288,649 |
| Feb 12, 2026 | 7.62 | 7.63 | 7.39 | 7.41 | 7.41 | -2.88% | 53,224,444 |
| Feb 11, 2026 | 7.57 | 7.65 | 7.51 | 7.63 | 7.63 | 0.79% | 32,439,766 |
| Feb 10, 2026 | 7.47 | 7.60 | 7.46 | 7.57 | 7.57 | 1.34% | 35,912,650 |
| Feb 9, 2026 | 7.45 | 7.51 | 7.36 | 7.47 | 7.47 | 0.27% | 41,859,543 |
| Feb 6, 2026 | 7.44 | 7.52 | 7.40 | 7.45 | 7.45 | -0.27% | 46,796,920 |
| Feb 5, 2026 | 7.36 | 7.50 | 7.33 | 7.47 | 7.47 | 1.63% | 64,810,600 |
| Feb 4, 2026 | 7.22 | 7.39 | 7.21 | 7.35 | 7.35 | 1.66% | 63,546,380 |
| Feb 3, 2026 | 7.38 | 7.39 | 7.19 | 7.23 | 7.23 | -2.03% | 82,143,144 |
| Feb 2, 2026 | 7.26 | 7.46 | 7.19 | 7.38 | 7.38 | 2.64% | 114,629,500 |
| Jan 30, 2026 | 7.23 | 7.43 | 7.18 | 7.19 | 7.19 | -0.28% | 97,559,510 |
| Jan 29, 2026 | 7.26 | 7.28 | 7.10 | 7.21 | 7.21 | -0.55% | 124,254,100 |
| Jan 28, 2026 | 7.34 | 7.44 | 7.24 | 7.25 | 7.25 | -1.23% | 99,195,650 |
| Jan 27, 2026 | 7.36 | 7.46 | 7.33 | 7.34 | 7.34 | -0.27% | 60,450,737 |
| Jan 26, 2026 | 7.36 | 7.48 | 7.33 | 7.36 | 7.36 | -0.27% | 66,361,450 |
| Jan 23, 2026 | 7.53 | 7.54 | 7.36 | 7.38 | 7.38 | -1.47% | 61,691,980 |
| Jan 22, 2026 | 7.61 | 7.70 | 7.47 | 7.49 | 7.49 | -1.58% | 69,605,385 |
| Jan 21, 2026 | 7.85 | 7.87 | 7.59 | 7.61 | 7.61 | -3.06% | 75,757,255 |
| Jan 20, 2026 | 7.69 | 7.90 | 7.66 | 7.85 | 7.85 | 1.95% | 77,992,050 |
| Jan 19, 2026 | 7.60 | 7.81 | 7.57 | 7.70 | 7.70 | 1.18% | 77,859,720 |
| Jan 16, 2026 | 7.65 | 7.67 | 7.51 | 7.61 | 7.61 | -0.26% | 64,886,840 |
| Jan 15, 2026 | 7.57 | 7.70 | 7.54 | 7.63 | 7.63 | 0.39% | 72,465,860 |
| Jan 14, 2026 | 7.63 | 7.64 | 7.51 | 7.60 | 7.60 | -0.52% | 75,802,500 |
| Jan 13, 2026 | 7.49 | 7.70 | 7.46 | 7.64 | 7.64 | 2.28% | 99,460,430 |
| Jan 12, 2026 | 7.36 | 7.48 | 7.34 | 7.47 | 7.47 | 1.08% | 72,950,587 |
| Jan 9, 2026 | 7.39 | 7.41 | 7.32 | 7.39 | 7.39 | -0.27% | 64,640,780 |
| Jan 8, 2026 | 7.39 | 7.41 | 7.31 | 7.41 | 7.41 | 0.14% | 68,890,290 |
| Jan 7, 2026 | 7.41 | 7.45 | 7.36 | 7.40 | 7.40 | -0.67% | 108,474,946 |
| Jan 6, 2026 | 7.52 | 7.53 | 7.36 | 7.45 | 7.45 | -1.46% | 124,701,051 |
| Jan 5, 2026 | 7.70 | 7.73 | 7.45 | 7.56 | 7.56 | -1.82% | 108,874,383 |
| Dec 31, 2025 | 7.62 | 7.75 | 7.53 | 7.70 | 7.70 | 1.05% | 55,399,790 |
| Dec 30, 2025 | 7.56 | 7.67 | 7.50 | 7.62 | 7.62 | 0.66% | 62,105,520 |
| Dec 29, 2025 | 7.41 | 7.61 | 7.38 | 7.57 | 7.57 | 2.02% | 73,418,544 |
| Dec 26, 2025 | 7.47 | 7.50 | 7.40 | 7.42 | 7.42 | -0.80% | 28,812,460 |
| Dec 25, 2025 | 7.41 | 7.53 | 7.39 | 7.48 | 7.48 | 0.81% | 40,072,670 |
| Dec 24, 2025 | 7.49 | 7.49 | 7.39 | 7.42 | 7.42 | -0.67% | 30,503,620 |
| Dec 23, 2025 | 7.38 | 7.50 | 7.37 | 7.47 | 7.47 | 1.08% | 52,878,940 |
| Dec 22, 2025 | 7.45 | 7.45 | 7.36 | 7.39 | 7.39 | -0.94% | 35,964,000 |
| Dec 19, 2025 | 7.51 | 7.53 | 7.41 | 7.46 | 7.46 | -0.67% | 38,567,010 |
| Dec 18, 2025 | 7.38 | 7.54 | 7.37 | 7.51 | 7.51 | 1.76% | 40,434,930 |
| Dec 17, 2025 | 7.37 | 7.42 | 7.29 | 7.38 | 7.38 | 0.27% | 52,416,380 |
| Dec 16, 2025 | 7.41 | 7.46 | 7.31 | 7.36 | 7.36 | -0.81% | 54,271,690 |
| Dec 15, 2025 | 7.43 | 7.49 | 7.33 | 7.42 | 7.42 | -0.54% | 54,646,740 |
| Dec 12, 2025 | 7.49 | 7.50 | 7.34 | 7.46 | 7.46 | -0.67% | 87,616,160 |
| Dec 11, 2025 | 7.51 | 7.53 | 7.43 | 7.51 | 7.51 | 0.27% | 57,455,600 |
| Dec 10, 2025 | 7.61 | 7.63 | 7.45 | 7.49 | 7.49 | -1.71% | 46,198,070 |
| Dec 9, 2025 | 7.65 | 7.67 | 7.58 | 7.62 | 7.62 | -0.26% | 34,863,360 |
| Dec 8, 2025 | 7.71 | 7.72 | 7.56 | 7.64 | 7.64 | -1.16% | 57,856,000 |
| 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 |