Skip to main content
logo
Citic Press Corporation (SHE:300788)
China flag China · Delayed Price · Currency is CNY
25.58
+0.95 (3.86%)
Sep 4, 2026, 3:04 PM CST

Citic Press Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.6526.8024.5025.5825.583.86%7,328,150
Sep 3, 202624.9225.8524.3924.6324.63-0.89%3,440,800
Sep 2, 202625.1325.4324.6824.8524.85-2.09%3,269,100
Sep 1, 202624.9526.0024.7725.3825.381.64%6,404,115
Aug 31, 202623.3225.0623.3224.9724.976.26%6,969,200
Aug 28, 202623.5423.7923.4523.5023.500.09%2,397,200
Aug 27, 202623.5823.6623.2523.4823.48-0.09%2,137,900
Aug 26, 202623.6823.8323.3923.5023.50-1.47%2,309,800
Aug 25, 202623.1123.9722.9823.8523.852.40%3,164,600
Aug 24, 202623.9924.1423.1223.2923.29-2.55%3,768,400
Aug 21, 202623.9624.1223.1523.9023.90-0.33%6,055,269
Aug 20, 202626.6826.8223.6023.9823.98-9.17%11,050,464
Aug 19, 202626.8227.5126.3226.4026.40-2.37%9,920,605
Aug 18, 202625.5027.5024.8827.0427.046.04%11,087,954
Aug 17, 202625.6225.6725.0225.5025.500.24%3,456,306
Aug 14, 202626.2826.6425.2025.4425.44-4.43%7,106,550
Aug 13, 202625.8028.7425.6126.6226.623.22%10,109,106
Aug 12, 202625.5026.1825.5025.7925.790.74%2,927,500
Aug 11, 202626.0626.1325.4525.6025.60-1.77%2,716,200
Aug 10, 202625.6126.2425.4026.0626.061.32%3,289,400
Aug 7, 202625.6125.8725.0325.7225.72-0.39%4,487,300
Aug 6, 202625.8926.4125.4725.8225.82-1.71%5,262,500
Aug 5, 202626.2626.5625.8026.2726.27-1.39%6,643,938
Aug 4, 202626.0026.9625.8626.6426.642.46%7,982,889
Aug 3, 202626.0826.4425.6126.0026.00-2.15%6,933,400
Jul 31, 202624.4026.7824.4026.5726.576.79%9,947,800
Jul 30, 202624.7625.4824.2424.8824.88-1.19%5,396,233
Jul 29, 202623.7925.7423.7025.3725.187.09%6,854,789
Jul 28, 202623.1923.9823.0223.6923.511.41%2,178,800
Jul 27, 202622.9023.3822.6523.3623.193.36%1,700,000
Jul 24, 202623.4523.4522.6022.6022.43-4.36%2,015,400
Jul 23, 202623.3823.6522.9223.6323.450.90%1,697,500
Jul 22, 202623.6423.9023.1123.4223.24-2.01%2,193,600
Jul 21, 202624.0024.3123.1323.9023.72-1.20%3,880,499
Jul 20, 202624.0024.4323.3824.1924.011.30%3,621,708
Jul 17, 202624.6025.0023.5223.8823.70-3.20%4,336,600
Jul 16, 202623.3024.6723.3024.6724.494.98%4,395,200
Jul 15, 202622.5823.6022.5823.5023.323.30%2,420,500
Jul 14, 202622.6022.8022.1722.7522.580.71%1,437,900
Jul 13, 202623.6523.7322.5022.5922.42-4.48%2,556,200
Jul 10, 202622.8224.0422.5523.6523.472.60%3,074,700
Jul 9, 202622.8023.3522.5323.0522.880.52%2,052,400
Jul 8, 202623.1723.2822.7322.9322.76-0.82%1,441,800
Jul 7, 202623.9324.1323.0223.1222.95-3.38%1,986,200
Jul 6, 202623.7924.3823.7923.9323.75-0.42%1,862,400
Jul 3, 202624.0024.2623.5524.0323.851.31%2,430,700
Jul 2, 202623.7024.4523.6223.7223.54-0.13%2,930,500
Jul 1, 202622.4724.6222.3623.7523.575.70%4,900,548
Jun 30, 202622.7923.1622.4722.4722.30-2.09%2,582,123
Jun 29, 202622.8523.3522.4222.9522.78-2,224,100