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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.66	33.9	33.9	34.99	32.6	11.47M
February 12, 2026	33	32.81	32.81	33.49	32.06	7.99M
February 11, 2026	33.72	33.27	33.27	33.99	32	13.26M
February 10, 2026	32.44	34.7	34.7	35.98	31.5	17.5M
February 09, 2026	30.69	31.28	31.28	31.36	30.2	7.44M
February 06, 2026	29.45	29.26	29.26	29.67	29.05	2.43M
February 05, 2026	29.36	29.7	29.7	30.1	29.29	2.47M
February 04, 2026	29.87	29.47	29.47	30.08	29.21	2.53M
February 03, 2026	29.76	30.02	30.02	30.25	29.3	2.92M
February 02, 2026	29.78	29.48	29.48	30.38	29.47	3.47M
January 30, 2026	29.6	30.01	30.01	30.13	29.17	3.42M
January 29, 2026	29.29	29.83	29.83	30.48	29.04	4.99M
January 28, 2026	29.47	29.29	29.29	29.9	29.25	1.94M
January 27, 2026	29.97	29.59	29.59	30.08	29.1	2.8M
January 26, 2026	29.98	29.97	29.97	30.2	29.45	3.11M
January 23, 2026	29.85	30.08	30.08	30.27	29.8	3.34M
January 22, 2026	29.75	29.91	29.91	30.12	29.65	2.45M
January 21, 2026	29.67	29.75	29.75	30.14	29.44	2.7M
January 20, 2026	29.88	29.93	29.93	30.25	29.6	4.55M
January 19, 2026	29.94	29.87	29.87	30	29.5	3.28M
January 16, 2026	31.25	29.92	29.92	31.4	29.5	6.13M
January 15, 2026	31.7	31.45	31.45	32.3	31.1	5.41M
January 14, 2026	30.53	32.35	32.35	33.8	30.5	11.91M
January 13, 2026	28.4	31.13	30.73	33	28.4	9.38M
January 12, 2026	29.88	31.72	31.72	32.15	29.39	11.72M
January 09, 2026	28.4	29.12	29.12	29.16	28.26	3.83M
January 08, 2026	27.99	28.4	28.4	28.51	27.95	1.84M
January 07, 2026	28.01	28.12	28.12	28.4	27.97	1.95M
January 06, 2026	28	28.13	28.13	28.18	27.81	2.22M
January 05, 2026	27.48	27.98	27.98	28.05	27.34	2.61M
December 31, 2025	27.2	27.4	27.4	27.75	27.08	1.83M
December 30, 2025	27.13	27.16	27.16	27.39	27.09	1.32M
December 29, 2025	27.57	27.2	27.2	27.61	27.15	1.19M
December 26, 2025	27.52	27.52	27.36	27.6	27.31	1.24M
December 25, 2025	27.35	27.53	27.53	27.54	27.34	1M
December 24, 2025	27.37	27.41	27.41	27.5	27.29	1.22M
December 23, 2025	27.78	27.37	27.37	27.8	27.37	992,900
December 22, 2025	27.92	27.78	27.78	27.93	27.62	984,900
December 19, 2025	27.67	27.79	27.79	27.88	27.45	1.17M
December 18, 2025	27.44	27.59	27.59	27.62	27.29	1.25M
December 17, 2025	27.25	27.45	27.45	27.45	27.05	1.2M
December 16, 2025	27.34	27.08	27.08	27.44	27.06	1.27M
December 15, 2025	27.55	27.43	27.43	27.59	27.25	1.12M
December 12, 2025	27.6	27.7	27.7	27.79	27.4	1.25M
December 11, 2025	28.26	27.53	27.53	28.26	27.51	2.32M
December 10, 2025	28.36	28.2	28.2	28.47	28.12	1.65M
December 09, 2025	28.49	28.52	28.52	28.76	28.22	2.39M
December 08, 2025	28.35	28.43	28.43	28.62	28.35	2.21M
December 05, 2025	28.4	28.46	28.46	28.51	28.08	2.22M
December 04, 2025	29.35	28.46	28.46	29.49	28.32	4.07M
December 03, 2025	29.74	29.34	29.34	30.96	29.11	5.88M
December 02, 2025	30.9	29.65	29.65	30.97	29.56	6.68M
December 01, 2025	32.55	30.7	30.7	33.2	30.53	11.26M
November 28, 2025	29.35	30.31	30.31	31.23	29.15	7.78M
November 27, 2025	30.01	29.35	29.35	30.26	29.3	3.03M
November 26, 2025	29.95	29.82	29.82	30.47	29.66	3.16M
November 25, 2025	29.78	30.24	30.24	30.55	29.78	4.63M
November 24, 2025	29.25	29.71	29.71	29.92	29.07	4.16M
November 21, 2025	29.05	29.25	29.25	29.94	28.6	3.86M
November 20, 2025	30.04	29.26	29.26	30.22	29.26	3.9M

Citic Press Corporation (300788.SZ) SHZ