Citic Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.25	31.25	29.65	30.09	-	1.14%	1,268,700
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
Dec 17, 2025	27.25	27.45	27.05	27.45	27.29	1.37%	1,160,300
Dec 16, 2025	27.34	27.44	27.06	27.08	26.92	-1.28%	1,266,400
Dec 15, 2025	27.55	27.59	27.25	27.43	27.27	-0.97%	1,119,800
Dec 12, 2025	27.60	27.79	27.40	27.70	27.54	0.62%	1,250,616
Dec 11, 2025	28.26	28.26	27.51	27.53	27.37	-2.38%	2,298,788
Dec 10, 2025	28.36	28.47	28.12	28.20	28.04	-1.12%	1,653,851
Dec 9, 2025	28.49	28.76	28.22	28.52	28.35	0.32%	2,386,874
Dec 8, 2025	28.35	28.62	28.35	28.43	28.26	-0.11%	2,212,600
Dec 5, 2025	28.40	28.51	28.08	28.46	28.29	-	2,224,200
Dec 4, 2025	29.37	29.49	28.32	28.46	28.29	-3.00%	4,071,400
Dec 3, 2025	29.74	30.96	29.11	29.34	29.17	-1.05%	5,882,194
Dec 2, 2025	30.90	30.97	29.56	29.65	29.48	-3.42%	6,676,800
Dec 1, 2025	32.55	33.20	30.53	30.70	30.52	1.29%	11,262,490
Nov 28, 2025	29.35	31.23	29.15	30.31	30.13	3.27%	7,678,870
Nov 27, 2025	30.01	30.26	29.30	29.35	29.18	-1.58%	3,001,257
Nov 26, 2025	29.95	30.47	29.66	29.82	29.65	-1.39%	3,157,657
Nov 25, 2025	29.78	30.55	29.78	30.24	30.06	1.78%	4,625,500
Nov 24, 2025	29.25	29.92	29.07	29.71	29.54	1.57%	4,156,200
Nov 21, 2025	29.05	29.94	28.60	29.25	29.08	-0.03%	3,864,940
Nov 20, 2025	30.04	30.22	29.26	29.26	29.09	-2.60%	3,902,725
Nov 19, 2025	29.80	30.84	29.00	30.04	29.87	0.30%	6,426,367
Nov 18, 2025	29.56	30.04	29.33	29.95	29.78	1.29%	3,145,251
Nov 17, 2025	29.43	29.70	29.17	29.57	29.40	0.31%	1,563,200
Nov 14, 2025	29.57	29.83	29.47	29.48	29.31	-0.61%	1,767,400
Nov 13, 2025	29.76	29.77	29.42	29.66	29.49	-0.34%	1,333,100
Nov 12, 2025	29.88	30.09	29.63	29.76	29.59	-0.77%	1,738,047