Citic Press Corporation (SHE:300788)
China · Delayed Price · Currency is CNY 29.89
-0.49 (-1.61%)
Sep 30, 2026, 3:04 PM CST
Citic Press Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 30.20 | 32.33 | 29.78 | 29.89 | 29.89 | -1.61% | 10,946,677 |
| Sep 29, 2026 | 28.59 | 30.75 | 28.48 | 30.38 | 30.38 | 6.00% | 12,901,270 |
| Sep 28, 2026 | 30.09 | 30.58 | 28.52 | 28.66 | 28.66 | -4.72% | 11,353,346 |
| Sep 24, 2026 | 30.51 | 32.00 | 30.01 | 30.08 | 30.08 | -1.34% | 12,737,977 |
| Sep 23, 2026 | 33.60 | 33.99 | 30.39 | 30.49 | 30.49 | -12.36% | 19,914,316 |
| Sep 22, 2026 | 34.28 | 37.47 | 33.77 | 34.79 | 34.79 | 0.26% | 18,404,080 |
| Sep 21, 2026 | 34.91 | 35.89 | 33.57 | 34.70 | 34.70 | -5.35% | 18,703,710 |
| Sep 18, 2026 | 32.78 | 36.66 | 32.50 | 36.66 | 36.66 | 9.24% | 20,130,690 |
| Sep 17, 2026 | 32.55 | 35.58 | 32.10 | 33.56 | 33.56 | 2.32% | 19,930,620 |
| Sep 16, 2026 | 30.81 | 32.98 | 30.80 | 32.80 | 32.80 | 1.52% | 16,359,950 |
| Sep 15, 2026 | 31.13 | 33.41 | 30.56 | 32.31 | 32.31 | 1.92% | 20,584,560 |
| Sep 14, 2026 | 30.18 | 31.78 | 29.50 | 31.70 | 31.70 | 3.32% | 18,324,160 |
| Sep 11, 2026 | 28.75 | 31.69 | 27.08 | 30.68 | 30.68 | 3.65% | 19,455,561 |
| Sep 10, 2026 | 29.31 | 32.39 | 29.15 | 29.60 | 29.60 | -0.34% | 19,485,110 |
| Sep 9, 2026 | 31.40 | 31.47 | 28.50 | 29.70 | 29.70 | -6.46% | 20,804,290 |
| Sep 8, 2026 | 29.89 | 31.75 | 29.42 | 31.75 | 31.75 | 19.99% | 15,285,260 |
| Sep 7, 2026 | 25.89 | 26.50 | 25.50 | 26.46 | 26.46 | 3.44% | 8,278,200 |
| Sep 4, 2026 | 24.65 | 26.80 | 24.50 | 25.58 | 25.58 | 3.86% | 7,328,150 |
| Sep 3, 2026 | 24.92 | 25.85 | 24.39 | 24.63 | 24.63 | -0.89% | 3,440,800 |
| Sep 2, 2026 | 25.13 | 25.43 | 24.68 | 24.85 | 24.85 | -2.09% | 3,269,100 |
| Sep 1, 2026 | 24.95 | 26.00 | 24.77 | 25.38 | 25.38 | 1.64% | 6,404,115 |
| Aug 31, 2026 | 23.32 | 25.06 | 23.32 | 24.97 | 24.97 | 6.26% | 6,969,200 |
| Aug 28, 2026 | 23.54 | 23.79 | 23.45 | 23.50 | 23.50 | 0.09% | 2,397,200 |
| Aug 27, 2026 | 23.58 | 23.66 | 23.25 | 23.48 | 23.48 | -0.09% | 2,137,900 |
| Aug 26, 2026 | 23.68 | 23.83 | 23.39 | 23.50 | 23.50 | -1.47% | 2,309,800 |
| Aug 25, 2026 | 23.11 | 23.97 | 22.98 | 23.85 | 23.85 | 2.40% | 3,164,600 |
| Aug 24, 2026 | 23.99 | 24.14 | 23.12 | 23.29 | 23.29 | -2.55% | 3,768,400 |
| Aug 21, 2026 | 23.96 | 24.12 | 23.15 | 23.90 | 23.90 | -0.33% | 6,055,269 |
| Aug 20, 2026 | 26.68 | 26.82 | 23.60 | 23.98 | 23.98 | -9.17% | 11,050,464 |
| Aug 19, 2026 | 26.82 | 27.51 | 26.32 | 26.40 | 26.40 | -2.37% | 9,920,605 |
| Aug 18, 2026 | 25.50 | 27.50 | 24.88 | 27.04 | 27.04 | 6.04% | 11,087,954 |
| Aug 17, 2026 | 25.62 | 25.67 | 25.02 | 25.50 | 25.50 | 0.24% | 3,456,306 |
| Aug 14, 2026 | 26.28 | 26.64 | 25.20 | 25.44 | 25.44 | -4.43% | 7,106,550 |
| Aug 13, 2026 | 25.80 | 28.74 | 25.61 | 26.62 | 26.62 | 3.22% | 10,109,106 |
| Aug 12, 2026 | 25.50 | 26.18 | 25.50 | 25.79 | 25.79 | 0.74% | 2,927,500 |
| Aug 11, 2026 | 26.06 | 26.13 | 25.45 | 25.60 | 25.60 | -1.77% | 2,716,200 |
| Aug 10, 2026 | 25.61 | 26.24 | 25.40 | 26.06 | 26.06 | 1.32% | 3,289,400 |
| Aug 7, 2026 | 25.61 | 25.87 | 25.03 | 25.72 | 25.72 | -0.39% | 4,487,300 |
| Aug 6, 2026 | 25.89 | 26.41 | 25.47 | 25.82 | 25.82 | -1.71% | 5,262,500 |
| Aug 5, 2026 | 26.26 | 26.56 | 25.80 | 26.27 | 26.27 | -1.39% | 6,643,938 |
| Aug 4, 2026 | 26.00 | 26.96 | 25.86 | 26.64 | 26.64 | 2.46% | 7,982,889 |
| Aug 3, 2026 | 26.08 | 26.44 | 25.61 | 26.00 | 26.00 | -2.15% | 6,933,400 |
| Jul 31, 2026 | 24.40 | 26.78 | 24.40 | 26.57 | 26.57 | 6.79% | 9,947,800 |
| Jul 30, 2026 | 24.76 | 25.48 | 24.24 | 24.88 | 24.88 | -1.19% | 5,396,233 |
| Jul 29, 2026 | 23.79 | 25.74 | 23.70 | 25.37 | 25.18 | 7.09% | 6,854,789 |
| Jul 28, 2026 | 23.19 | 23.98 | 23.02 | 23.69 | 23.51 | 1.41% | 2,178,800 |
| Jul 27, 2026 | 22.90 | 23.38 | 22.65 | 23.36 | 23.19 | 3.36% | 1,700,000 |
| Jul 24, 2026 | 23.45 | 23.45 | 22.60 | 22.60 | 22.43 | -4.36% | 2,015,400 |
| Jul 23, 2026 | 23.38 | 23.65 | 22.92 | 23.63 | 23.45 | 0.90% | 1,697,500 |
| Jul 22, 2026 | 23.64 | 23.90 | 23.11 | 23.42 | 23.24 | -2.01% | 2,193,600 |