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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.8	30.04	30.04	30.84	29	6.43M
November 18, 2025	29.56	29.95	29.95	30.04	29.33	3.17M
November 17, 2025	29.43	29.57	29.57	29.7	29.17	1.56M
November 14, 2025	29.57	29.48	29.48	29.83	29.47	1.77M
November 13, 2025	29.89	29.66	29.66	29.89	29.42	1.33M
November 12, 2025	29.88	29.76	29.76	30.09	29.63	1.75M
November 11, 2025	30	29.99	29.99	30.05	29.72	2.07M
November 10, 2025	29.59	30.02	30.02	30.22	29.5	2.51M
November 07, 2025	29.89	29.59	29.59	30.25	29.53	2.49M
November 06, 2025	30.12	29.77	29.77	30.32	29.74	2.77M
November 05, 2025	29.52	30.21	30.21	30.43	29.52	4.18M
November 04, 2025	29.6	29.78	29.78	29.9	29.42	2.33M
November 03, 2025	29.37	29.85	29.85	29.87	29.37	2.74M
October 31, 2025	28.61	29.36	29.36	29.57	28.61	2.92M
October 30, 2025	28.8	28.62	28.62	29.16	28.5	1.87M
October 29, 2025	29.2	28.93	28.93	29.21	28.7	1.6M
October 28, 2025	29.15	29.18	29.18	29.41	28.96	1.83M
October 27, 2025	29.61	29.05	29.05	29.65	28.95	3.19M
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

Citic Press Corporation (300788.SZ) SHZ