Citic Press Corporation - 300788.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	29.68	29.58	29.58	29.79	29.48	2.46M
October 23, 2025	29.36	29.95	29.95	30.16	29.16	3.8M
October 22, 2025	28.93	29.36	29.36	29.89	28.78	2.85M
October 21, 2025	28.27	28.93	28.93	29.24	28.24	1.89M
October 20, 2025	28.09	28.27	28.27	28.29	28.01	1.02M
October 17, 2025	28.41	27.94	27.94	28.5	27.93	1.32M
October 16, 2025	28.69	28.4	28.4	28.75	28.33	1.2M
October 15, 2025	28.76	28.7	28.7	28.77	28.39	1.42M
October 14, 2025	28.88	28.64	28.64	29.15	28.51	1.65M
October 13, 2025	28.4	28.8	28.8	28.88	28	1.77M
October 10, 2025	29.14	29.17	29.17	29.27	29.02	1.44M
October 09, 2025	29.38	29.18	29.18	29.39	28.86	1.96M
September 30, 2025	29.53	29.43	29.43	29.85	29.28	1.64M
September 29, 2025	29.7	29.54	29.54	29.7	29.06	1.24M
September 26, 2025	29.7	29.59	29.59	29.87	29.42	1.13M
September 25, 2025	29.77	29.92	29.92	30.28	29.61	1.96M
September 24, 2025	29.29	29.77	29.77	29.85	29.13	1.55M
September 23, 2025	29.74	29.4	29.4	29.81	28.59	2.35M
September 22, 2025	30.17	29.87	29.87	30.17	29.63	1.78M
September 19, 2025	31.56	30.16	30.16	31.56	30	1.42M
September 18, 2025	30.69	30.21	30.21	30.9	30.01	2.37M
September 17, 2025	30.85	30.76	30.76	30.99	30.74	1.76M
September 16, 2025	31.19	30.92	30.92	31.3	30.79	1.88M
September 15, 2025	31.2	31	31	31.32	30.88	1.66M
September 12, 2025	31.56	31.25	31.25	31.81	31.24	2.2M
September 11, 2025	31.17	31.33	31.33	31.35	30.68	2.2M
September 10, 2025	30.78	31.18	31.18	31.35	30.78	1.8M
September 09, 2025	31.28	30.84	30.84	31.56	30.75	1.89M
September 08, 2025	31.09	31.39	31.39	31.49	31.08	1.77M
September 05, 2025	30.64	31.19	31.19	31.25	30.49	2.05M
September 04, 2025	31.03	30.68	30.68	31.26	30.15	3.02M
September 03, 2025	32.04	30.99	30.99	32.42	30.9	3M
September 02, 2025	32.7	32.02	32.02	32.88	31.82	3.14M
September 01, 2025	33.2	32.79	32.79	33.24	32.62	4.16M
August 29, 2025	32.65	33.21	33.21	33.98	32.65	7.11M
August 28, 2025	32.38	32.59	32.59	32.94	31.6	4.58M
August 27, 2025	33.2	32.61	32.61	33.85	32.6	5.44M
August 26, 2025	33.02	33.23	33.23	33.5	33.02	3.52M
August 25, 2025	33.2	33.23	33.23	33.34	32.87	4.68M
August 22, 2025	32.88	33.05	33.05	33.14	32.76	4.02M
August 21, 2025	33.3	32.9	32.9	33.3	32.67	5.57M
August 20, 2025	33.71	33	33	34.38	32.75	7.3M
August 19, 2025	32.66	32.7	32.7	32.85	32.45	3.01M
August 18, 2025	32	32.74	32.74	33.1	31.95	5.71M
August 15, 2025	31.76	31.94	31.94	32.07	31.66	3.54M
August 14, 2025	32.4	31.8	31.8	32.48	31.75	2.77M
August 13, 2025	32.42	32.29	32.29	32.57	32.23	2.81M
August 12, 2025	32.44	32.37	32.37	32.59	31.94	2.26M
August 11, 2025	32.12	32.45	32.45	32.49	31.92	2.1M
August 08, 2025	32.64	32.14	32.14	32.64	31.88	2.63M
August 07, 2025	32.8	32.64	32.64	33.18	32.62	3.44M
August 06, 2025	33.1	32.89	32.89	33.73	32.55	5.06M
August 05, 2025	32.45	32.98	32.98	34.23	32.08	7.14M
August 04, 2025	32.1	32.38	32.38	32.41	31.61	3.88M
August 01, 2025	31.92	32.6	32.6	32.76	31.85	5.17M
July 31, 2025	31.9	31.79	31.79	32.3	31.6	3.13M
July 30, 2025	32.2	32.14	32.14	32.63	31.8	3.15M
July 29, 2025	32.21	32.26	32.26	32.4	31.79	2.75M
July 28, 2025	32.35	32.22	32.22	32.68	32	3.27M
July 25, 2025	31.92	32.31	32.31	32.88	31.88	4.9M

Citic Press Corporation (300788.SZ) SHZ