Citic Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.48	39.81	38.14	38.68	38.68	-4.45%	9,100,400
Mar 6, 2026	39.50	42.45	39.10	40.48	40.48	2.02%	9,462,300
Mar 5, 2026	40.65	41.00	37.00	39.68	39.68	-0.25%	11,647,400
Mar 4, 2026	40.38	40.93	38.66	39.78	39.78	-1.49%	8,886,230
Mar 3, 2026	42.03	44.10	39.95	40.38	40.38	-3.86%	12,428,650
Mar 2, 2026	44.64	47.17	41.40	42.00	42.00	-10.06%	15,302,200
Feb 27, 2026	44.16	47.77	43.33	46.70	46.70	5.75%	15,492,900
Feb 26, 2026	41.77	46.50	41.77	44.16	44.16	3.32%	26,702,090
Feb 25, 2026	35.02	42.74	34.68	42.74	42.74	19.99%	18,136,440
Feb 24, 2026	33.54	35.87	33.01	35.62	35.62	5.07%	13,376,845
Feb 13, 2026	32.66	34.99	32.60	33.90	33.90	3.32%	11,465,200
Feb 12, 2026	33.00	33.49	32.06	32.81	32.81	-1.38%	7,987,840
Feb 11, 2026	33.72	33.99	32.00	33.27	33.27	-4.12%	13,256,080
Feb 10, 2026	32.44	35.98	31.50	34.70	34.70	10.93%	17,501,910
Feb 9, 2026	30.69	31.36	30.20	31.28	31.28	6.90%	7,436,300
Feb 6, 2026	29.45	29.67	29.05	29.26	29.26	-1.48%	2,431,000
Feb 5, 2026	29.36	30.10	29.29	29.70	29.70	0.78%	2,466,700
Feb 4, 2026	29.87	30.08	29.21	29.47	29.47	-1.83%	2,528,600
Feb 3, 2026	29.76	30.25	29.30	30.02	30.02	1.83%	2,915,999
Feb 2, 2026	29.78	30.38	29.47	29.48	29.48	-1.77%	3,467,026
Jan 30, 2026	29.60	30.13	29.17	30.01	30.01	0.60%	3,398,900
Jan 29, 2026	29.29	30.48	29.04	29.83	29.83	1.84%	4,993,090
Jan 28, 2026	29.47	29.90	29.25	29.29	29.29	-1.01%	1,944,860
Jan 27, 2026	29.97	30.08	29.10	29.59	29.59	-1.27%	2,795,967
Jan 26, 2026	29.98	30.20	29.45	29.97	29.97	-0.37%	3,105,800
Jan 23, 2026	29.85	30.27	29.80	30.08	30.08	0.57%	3,341,900
Jan 22, 2026	29.75	30.12	29.65	29.91	29.91	0.54%	2,448,000
Jan 21, 2026	29.67	30.14	29.44	29.75	29.75	-0.60%	2,701,832
Jan 20, 2026	29.88	30.25	29.60	29.93	29.93	0.20%	4,551,500
Jan 19, 2026	29.94	30.00	29.50	29.87	29.87	-0.17%	3,277,393
Jan 16, 2026	31.25	31.40	29.50	29.92	29.92	-4.86%	6,129,233
Jan 15, 2026	31.70	32.30	31.10	31.45	31.45	-2.78%	5,410,900
Jan 14, 2026	30.53	33.80	30.50	32.35	32.35	5.27%	11,913,900
Jan 13, 2026	32.58	33.00	30.61	30.73	30.73	-3.12%	9,384,696
Jan 12, 2026	29.88	32.15	29.39	31.72	31.72	8.93%	11,715,050
Jan 9, 2026	28.40	29.16	28.26	29.12	29.12	2.54%	3,831,699
Jan 8, 2026	27.99	28.51	27.95	28.40	28.40	1.00%	1,837,600
Jan 7, 2026	28.01	28.40	27.97	28.12	28.12	-0.04%	1,951,750
Jan 6, 2026	28.00	28.18	27.81	28.13	28.13	0.54%	2,215,750
Jan 5, 2026	27.48	28.05	27.34	27.98	27.98	2.12%	2,614,314
Dec 31, 2025	27.20	27.75	27.08	27.40	27.40	0.88%	1,789,658
Dec 30, 2025	27.13	27.39	27.09	27.16	27.16	-0.15%	1,321,470
Dec 29, 2025	27.57	27.61	27.15	27.20	27.20	-1.16%	1,190,200
Dec 26, 2025	27.52	27.60	27.31	27.52	27.36	-0.04%	1,238,200
Dec 25, 2025	27.35	27.54	27.34	27.53	27.37	0.44%	1,001,700
Dec 24, 2025	27.37	27.50	27.29	27.41	27.25	0.15%	1,216,612
Dec 23, 2025	27.78	27.80	27.37	27.37	27.21	-1.48%	992,900
Dec 22, 2025	27.92	27.93	27.62	27.78	27.62	-0.04%	984,900
Dec 19, 2025	27.67	27.88	27.45	27.79	27.63	0.72%	1,173,100
Dec 18, 2025	27.44	27.62	27.29	27.59	27.43	0.51%	1,217,100