CITIC Metal Co., Ltd. Class A 601061
SSE · China · Distribution Services
CNY 10.55+0.03 (+0.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.55 | +0.29% | CNY 10.53 | CNY 10.64 | CNY 10.46 | 7.68M |
| 2026-09-29 | CNY 10.52 | +0.96% | CNY 10.49 | CNY 10.56 | CNY 10.40 | 8.31M |
| 2026-09-28 | CNY 10.42 | -3.79% | CNY 10.68 | CNY 10.70 | CNY 10.35 | 13.54M |
| 2026-09-24 | CNY 10.83 | -4.58% | CNY 11.24 | CNY 11.27 | CNY 10.79 | 16.57M |
| 2026-09-23 | CNY 11.35 | -2.16% | CNY 11.70 | CNY 11.80 | CNY 11.32 | 11.43M |
| 2026-09-22 | CNY 11.60 | -0.26% | CNY 11.60 | CNY 11.85 | CNY 11.59 | 12.90M |
| 2026-09-21 | CNY 11.63 | +0.78% | CNY 11.62 | CNY 11.68 | CNY 11.38 | 11.28M |
| 2026-09-18 | CNY 11.54 | +3.68% | CNY 11.32 | CNY 11.64 | CNY 11.29 | 18.61M |
| 2026-09-17 | CNY 11.13 | -1.94% | CNY 11.21 | CNY 11.45 | CNY 10.92 | 16.20M |
| 2026-09-16 | CNY 11.35 | +3.46% | CNY 10.99 | CNY 11.42 | CNY 10.90 | 16.29M |
| 2026-09-15 | CNY 10.97 | -2.32% | CNY 11.12 | CNY 11.23 | CNY 10.93 | 12.08M |
| 2026-09-14 | CNY 11.23 | -3.19% | CNY 11.46 | CNY 11.54 | CNY 11.18 | 19.40M |
| 2026-09-11 | CNY 11.60 | -8.23% | CNY 12.01 | CNY 12.04 | CNY 11.38 | 42.09M |
| 2026-09-10 | CNY 12.64 | +3.78% | CNY 12.53 | CNY 12.80 | CNY 12.30 | 29.83M |
| 2026-09-09 | CNY 12.18 | +4.91% | CNY 11.61 | CNY 12.25 | CNY 11.61 | 24.03M |
| 2026-09-08 | CNY 11.61 | +2.47% | CNY 11.47 | CNY 11.72 | CNY 11.46 | 13.96M |
| 2026-09-07 | CNY 11.33 | -1.82% | CNY 11.49 | CNY 11.58 | CNY 11.29 | 11.63M |
| 2026-09-04 | CNY 11.54 | +0.44% | CNY 11.60 | CNY 11.80 | CNY 11.49 | 12.84M |
| 2026-09-03 | CNY 11.49 | +0.61% | CNY 11.50 | CNY 11.63 | CNY 11.41 | 10.87M |
| 2026-09-02 | CNY 11.42 | -2.97% | CNY 11.68 | CNY 11.68 | CNY 11.06 | 18.59M |
| 2026-09-01 | CNY 11.77 | 0.00% | CNY 11.83 | CNY 11.97 | CNY 11.74 | 14.59M |
| 2026-08-31 | CNY 11.77 | -2.00% | CNY 11.78 | CNY 11.96 | CNY 11.48 | 22.40M |
| 2026-08-28 | CNY 12.01 | +0.76% | CNY 11.88 | CNY 12.12 | CNY 11.79 | 15.70M |
| 2026-08-27 | CNY 11.92 | -0.83% | CNY 11.90 | CNY 12.01 | CNY 11.74 | 17.60M |
| 2026-08-26 | CNY 12.02 | +5.07% | CNY 11.50 | CNY 12.17 | CNY 11.43 | 33.73M |
| 2026-08-25 | CNY 11.44 | -1.46% | CNY 11.50 | CNY 11.97 | CNY 11.33 | 22.81M |
| 2026-08-24 | CNY 11.61 | -3.25% | CNY 12.08 | CNY 12.21 | CNY 11.42 | 27.91M |
| 2026-08-21 | CNY 12.00 | +0.33% | CNY 12.20 | CNY 12.39 | CNY 11.89 | 25.12M |
| 2026-08-20 | CNY 11.96 | +3.55% | CNY 12.00 | CNY 12.38 | CNY 11.77 | 29.94M |
| 2026-08-19 | CNY 11.55 | -4.15% | CNY 11.82 | CNY 11.93 | CNY 11.53 | 13.69M |
| 2026-08-18 | CNY 12.05 | +0.17% | CNY 11.91 | CNY 12.18 | CNY 11.84 | 17.69M |
| 2026-08-17 | CNY 12.03 | +2.73% | CNY 11.88 | CNY 12.19 | CNY 11.82 | 17.65M |
| 2026-08-14 | CNY 11.71 | +0.95% | CNY 11.65 | CNY 11.74 | CNY 11.55 | 14.43M |
| 2026-08-13 | CNY 11.60 | -3.65% | CNY 11.98 | CNY 12.10 | CNY 11.58 | 21.49M |
| 2026-08-12 | CNY 12.04 | -1.15% | CNY 12.13 | CNY 12.42 | CNY 12.00 | 22.47M |
| 2026-08-11 | CNY 12.18 | -3.03% | CNY 12.57 | CNY 13.17 | CNY 12.13 | 42.67M |
| 2026-08-10 | CNY 12.56 | +3.29% | CNY 12.39 | CNY 12.61 | CNY 12.18 | 26.16M |
| 2026-08-07 | CNY 12.16 | +1.33% | CNY 11.91 | CNY 12.29 | CNY 11.88 | 20.49M |
| 2026-08-06 | CNY 12.00 | -2.20% | CNY 12.44 | CNY 12.49 | CNY 11.92 | 26.79M |
| 2026-08-05 | CNY 12.27 | +5.50% | CNY 11.78 | CNY 12.39 | CNY 11.74 | 28.06M |
| 2026-08-04 | CNY 11.63 | +0.26% | CNY 11.63 | CNY 11.80 | CNY 11.56 | 14.53M |
| 2026-08-03 | CNY 11.60 | -2.36% | CNY 11.98 | CNY 11.98 | CNY 11.54 | 21.17M |
| 2026-07-31 | CNY 11.88 | +3.04% | CNY 11.54 | CNY 11.97 | CNY 11.54 | 20.42M |
| 2026-07-30 | CNY 11.53 | -1.37% | CNY 11.66 | CNY 12.16 | CNY 11.51 | 22.77M |
| 2026-07-29 | CNY 11.69 | +1.65% | CNY 11.71 | CNY 11.96 | CNY 11.37 | 29.94M |
| 2026-07-28 | CNY 11.50 | +2.68% | CNY 11.02 | CNY 11.65 | CNY 10.88 | 37.59M |
| 2026-07-27 | CNY 11.20 | +4.09% | CNY 10.82 | CNY 11.25 | CNY 10.74 | 31.63M |
| 2026-07-24 | CNY 10.76 | -7.72% | CNY 11.49 | CNY 11.49 | CNY 10.75 | 36.50M |
| 2026-07-23 | CNY 11.66 | +10.00% | CNY 10.54 | CNY 11.66 | CNY 10.54 | 24.45M |
| 2026-07-22 | CNY 10.60 | +2.32% | CNY 10.51 | CNY 10.88 | CNY 10.39 | 20.26M |
| 2026-07-21 | CNY 10.36 | +3.60% | CNY 10.13 | CNY 10.38 | CNY 10.03 | 20.14M |
| 2026-07-20 | CNY 10.00 | +1.01% | CNY 9.92 | CNY 10.13 | CNY 9.82 | 16.58M |
| 2026-07-17 | CNY 9.90 | -5.08% | CNY 10.39 | CNY 10.42 | CNY 9.86 | 18.42M |
| 2026-07-16 | CNY 10.43 | -3.60% | CNY 10.63 | CNY 10.82 | CNY 10.39 | 14.66M |
| 2026-07-15 | CNY 10.82 | +2.37% | CNY 10.72 | CNY 11.10 | CNY 10.71 | 19.71M |
| 2026-07-14 | CNY 10.57 | +3.12% | CNY 10.22 | CNY 10.59 | CNY 10.13 | 15.36M |
| 2026-07-13 | CNY 10.25 | -3.85% | CNY 10.62 | CNY 10.63 | CNY 10.24 | 13.24M |
| 2026-07-10 | CNY 10.66 | -0.09% | CNY 10.72 | CNY 10.88 | CNY 10.62 | 12.74M |
| 2026-07-09 | CNY 10.67 | -1.75% | CNY 10.83 | CNY 10.92 | CNY 10.26 | 15.08M |
| 2026-07-08 | CNY 10.86 | -2.07% | CNY 11.08 | CNY 11.21 | CNY 10.84 | 11.37M |
| 2026-07-07 | CNY 11.09 | -2.46% | CNY 11.35 | CNY 11.35 | CNY 11.08 | 13.80M |
| 2026-07-06 | CNY 11.37 | +0.89% | CNY 11.27 | CNY 11.66 | CNY 11.20 | 18.86M |
| 2026-07-03 | CNY 11.27 | +0.63% | CNY 11.34 | CNY 11.49 | CNY 11.22 | 16.68M |
| 2026-07-02 | CNY 11.20 | -0.44% | CNY 11.20 | CNY 11.59 | CNY 11.01 | 22.09M |
| 2026-07-01 | CNY 11.25 | +4.46% | CNY 10.73 | CNY 11.62 | CNY 10.64 | 25.54M |
| 2026-06-30 | CNY 10.77 | -0.46% | CNY 10.78 | CNY 10.80 | CNY 10.59 | 15.66M |
| 2026-06-29 | CNY 10.82 | +0.09% | CNY 10.82 | CNY 11.07 | CNY 10.72 | 17.50M |
| 2026-06-26 | CNY 10.81 | -3.83% | CNY 11.15 | CNY 11.24 | CNY 10.81 | 18.55M |
| 2026-06-25 | CNY 11.24 | -3.27% | CNY 11.50 | CNY 11.52 | CNY 11.21 | 19.25M |
| 2026-06-24 | CNY 11.62 | +0.78% | CNY 11.53 | CNY 11.83 | CNY 11.43 | 16.75M |
| 2026-06-23 | CNY 11.53 | -8.05% | CNY 12.49 | CNY 12.49 | CNY 11.47 | 30.30M |
| 2026-06-22 | CNY 12.54 | +4.85% | CNY 11.88 | CNY 12.55 | CNY 11.80 | 33.92M |
| 2026-06-18 | CNY 11.96 | +0.42% | CNY 11.85 | CNY 12.22 | CNY 11.64 | 25.22M |
| 2026-06-17 | CNY 11.91 | -3.87% | CNY 12.39 | CNY 12.49 | CNY 11.90 | 27.35M |
| 2026-06-16 | CNY 12.39 | +2.82% | CNY 12.00 | CNY 12.72 | CNY 11.88 | 35.63M |
| 2026-06-15 | CNY 12.05 | +6.17% | CNY 11.69 | CNY 12.09 | CNY 11.65 | 46.96M |
| 2026-06-12 | CNY 11.35 | +1.89% | CNY 11.35 | CNY 11.85 | CNY 11.16 | 27.96M |
| 2026-06-11 | CNY 11.14 | +0.81% | CNY 11.03 | CNY 11.22 | CNY 10.90 | 13.81M |
| 2026-06-10 | CNY 11.05 | -2.56% | CNY 11.27 | CNY 11.27 | CNY 10.86 | 17.15M |
| 2026-06-09 | CNY 11.34 | -1.48% | CNY 11.50 | CNY 11.58 | CNY 11.10 | 16.29M |
| 2026-06-08 | CNY 11.51 | -4.95% | CNY 11.88 | CNY 11.96 | CNY 11.40 | 17.29M |
| 2026-06-05 | CNY 12.11 | -2.65% | CNY 12.40 | CNY 12.52 | CNY 12.07 | 14.24M |
| 2026-06-04 | CNY 12.44 | -3.72% | CNY 12.78 | CNY 12.82 | CNY 12.35 | 14.21M |
| 2026-06-03 | CNY 12.92 | -0.92% | CNY 12.98 | CNY 13.17 | CNY 12.76 | 13.56M |
| 2026-06-02 | CNY 13.04 | +0.85% | CNY 12.93 | CNY 13.15 | CNY 12.59 | 17.74M |
| 2026-06-01 | CNY 12.93 | -1.75% | CNY 13.13 | CNY 13.27 | CNY 12.78 | 21.12M |
| 2026-05-29 | CNY 13.16 | -2.08% | CNY 13.58 | CNY 13.59 | CNY 13.13 | 13.26M |
| 2026-05-28 | CNY 13.44 | -2.25% | CNY 13.68 | CNY 13.74 | CNY 13.15 | 15.58M |
| 2026-05-27 | CNY 13.75 | -2.90% | CNY 14.08 | CNY 14.17 | CNY 13.53 | 16.61M |
| 2026-05-26 | CNY 14.16 | +2.61% | CNY 13.85 | CNY 14.19 | CNY 13.54 | 20.57M |