China CITIC Bank Corporation Limited CHCJY
21.14 USD 0.00 (+0.00%)
Regular-session close
21.56 Day range 21.56
16.00 52-week range 22.30
- YTD
- +17.64%
- 1 year
- +8.13%
CHCJY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.23 | -1.08% | 216 |
| Nov 6, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +1.32 | +6.58% | 567 |
| Nov 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | -1.50 | -6.96% | 184 |
| Nov 4, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | +0.22 | +1.03% | 240 |
| Oct 30, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | +1.88 | +9.67% | 296 |
| Oct 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | -1.80 | -8.47% | 173 |
| Oct 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | +0.05 | +0.24% | 143 |
| Sep 28, 2026 | 21.83 | 22.05 | 21.20 | 21.20 | -0.22 | -1.03% | 687 |
| Sep 25, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | -0.29 | -1.34% | 396 |
| Sep 22, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | +1.16 | +5.64% | 108 |
| Sep 18, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | -1.25 | -5.73% | 209 |
| Sep 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | +0.90 | +4.31% | 187 |
| Sep 11, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29 | -1.37% | 240 |
| Sep 10, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 20.00 | 21.19 | 20.00 | 21.19 | +1.19 | +5.95% | 1,911 |
| Sep 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.40 | +2.04% | 165 |
| Aug 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 19.67 | 19.67 | 19.60 | 19.60 | +0.21 | +1.08% | 281 |
| Aug 18, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 20.04 | 20.04 | 19.39 | 19.39 | -0.26 | -1.32% | 217 |
| Aug 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | +0.25 | +1.29% | 422 |
65 days, newest first. Daily bars as drawn on the CHCJY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.