Citic Press Corporation (300788.SZ) SHZ

Currency In CNY

300788.SZ Historical Return

If you invested ¥1000 in Citic Press Corporation (300788.SZ) since IPO date, it would be worth ¥1,529.68 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥983.22, while ¥1000 invested 1 year ago would be worth ¥1,030.33. This corresponds to total returns of 52.97%, -1.68%, 3.03%, respectively, with annualized returns of 6.04%, -0.34%, 3.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300788.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	30.2	29.89	29.89	32.33	29.78	11.07M
September 29, 2026	28.59	30.38	30.38	30.75	28.48	13.18M
September 28, 2026	30.09	28.66	28.66	30.58	28.52	11.49M
September 24, 2026	30.51	30.08	30.08	32	30.01	12.74M
September 23, 2026	32.78	30.49	30.49	33.99	30.39	19.91M
September 22, 2026	32.78	34.79	34.79	37.47	32.78	18.4M
September 21, 2026	34.91	34.7	34.7	35.89	33.57	18.73M
September 18, 2026	32.78	36.66	36.66	36.66	32.5	20.49M
September 17, 2026	32.55	33.56	33.56	35.58	32.1	20.31M
September 16, 2026	30.81	32.8	32.8	32.98	30.8	16.58M
September 15, 2026	31.13	32.31	32.31	33.41	30.56	20.91M
September 11, 2026	28.75	30.68	30.68	31.69	27.08	19.46M
September 10, 2026	29.31	29.6	29.6	32.39	29.15	19.49M
September 09, 2026	31.4	29.7	29.7	31.47	28.5	21.02M
September 08, 2026	29.89	31.75	31.75	31.75	29.42	15.3M
September 07, 2026	25.89	26.46	26.46	26.5	25.5	8.38M
September 04, 2026	24.65	25.58	25.58	26.8	24.5	7.37M
September 03, 2026	24.92	24.63	24.63	25.85	24.39	3.44M
September 02, 2026	25.13	24.85	24.85	25.43	24.68	3.3M
September 01, 2026	24.95	25.38	25.38	26	24.77	6.49M
August 31, 2026	23.32	24.97	24.97	25.06	23.32	7.03M
August 28, 2026	23.54	23.5	23.5	23.79	23.45	2.45M
August 27, 2026	23.58	23.48	23.48	23.66	23.25	2.18M
August 26, 2026	23.68	23.5	23.5	23.83	23.39	2.41M
August 25, 2026	23.11	23.85	23.85	23.97	22.98	3.21M
August 24, 2026	23.99	23.29	23.29	24.14	23.12	3.77M
August 21, 2026	23.96	23.9	23.9	24.12	23.15	6.16M
August 20, 2026	26.68	23.98	23.98	26.82	23.6	11.17M
August 19, 2026	26.82	26.4	26.4	27.51	26.32	9.93M
August 18, 2026	25.5	27.04	27.04	27.5	24.88	11.22M
August 17, 2026	25.62	25.5	25.5	25.67	25.02	3.52M
August 14, 2026	26.28	25.44	25.44	26.64	25.2	7.16M
August 13, 2026	25.8	26.62	26.62	28.74	25.61	10.2M
August 12, 2026	25.5	25.79	25.79	26.18	25.5	2.98M
August 11, 2026	26.06	25.6	25.6	26.13	25.45	2.76M
August 10, 2026	25.61	26.06	26.06	26.24	25.4	3.35M
August 07, 2026	25.61	25.72	25.72	25.87	25.03	4.49M
August 06, 2026	25.89	25.82	25.82	26.41	25.47	5.31M
August 05, 2026	26.26	26.27	26.27	26.56	25.8	6.72M
August 04, 2026	26	26.64	26.64	26.96	25.86	8.16M
August 03, 2026	26.08	26	26	26.44	25.61	6.99M
July 31, 2026	24.4	26.57	26.57	26.78	24.4	10.16M
July 30, 2026	24.76	24.88	24.88	25.48	24.24	5.43M
July 29, 2026	23.79	25.37	25.37	25.74	23.7	6.94M
July 28, 2026	23.19	23.69	23.69	23.98	23.02	2.19M
July 27, 2026	22.9	23.36	23.36	23.38	22.65	1.75M
July 23, 2026	23.38	23.63	23.63	23.65	22.92	1.76M
July 22, 2026	23.64	23.42	23.42	23.9	23.11	2.22M
July 21, 2026	24	23.9	23.9	24.31	23.13	3.91M
July 20, 2026	24	24.19	24.19	24.43	23.38	3.67M
July 17, 2026	24.6	23.88	23.88	25	23.52	4.35M
July 16, 2026	23.3	24.67	24.67	24.67	23.3	4.47M
July 15, 2026	22.58	23.5	23.5	23.6	22.58	2.45M
July 14, 2026	22.6	22.75	22.75	22.8	22.17	1.44M
July 13, 2026	23.65	22.59	22.59	23.73	22.5	2.57M
July 10, 2026	22.82	23.65	23.65	24.04	22.55	3.09M
July 09, 2026	22.8	23.05	23.05	23.35	22.53	2.05M
July 08, 2026	23.17	22.93	22.93	23.28	22.73	1.44M
July 07, 2026	23.93	23.12	23.12	24.13	23.02	1.99M
July 06, 2026	23.79	23.93	23.93	24.38	23.79	1.86M