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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Citic Press Corporation (300788.SZ) SHZ