Citic Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.67	28.13	27.00	27.68	27.68	-0.54%	3,065,300
May 27, 2026	28.57	28.88	27.65	27.83	27.83	-2.25%	3,271,390
May 26, 2026	28.70	28.84	28.06	28.47	28.47	-1.35%	2,963,500
May 25, 2026	29.48	29.87	28.34	28.86	28.86	-2.04%	4,116,900
May 22, 2026	29.20	29.64	28.80	29.46	29.46	1.38%	4,010,900
May 21, 2026	29.83	31.38	28.96	29.06	29.06	-2.81%	7,308,300
May 20, 2026	30.50	30.56	29.75	29.90	29.90	-2.92%	3,814,000
May 19, 2026	30.31	31.16	30.16	30.80	30.80	1.12%	5,337,600
May 18, 2026	30.75	31.25	30.01	30.46	30.46	-1.74%	5,384,200
May 15, 2026	31.01	32.29	30.81	31.00	31.00	-0.90%	6,414,500
May 14, 2026	33.24	33.70	31.20	31.28	31.28	-6.35%	8,545,000
May 13, 2026	34.91	35.11	33.00	33.40	33.40	-4.63%	10,272,300
May 12, 2026	37.42	37.85	34.33	35.02	35.02	-4.03%	9,446,800
May 11, 2026	34.00	36.88	33.89	36.49	36.49	7.80%	13,262,372
May 8, 2026	35.02	35.48	33.83	33.85	33.85	-3.67%	7,886,600
May 7, 2026	33.30	36.08	32.60	35.14	35.14	4.55%	10,366,300
May 6, 2026	35.50	37.18	32.90	33.61	33.61	-5.54%	10,230,600
Apr 30, 2026	35.45	36.65	34.77	35.58	35.58	0.94%	3,815,203
Apr 29, 2026	34.00	36.65	34.00	35.25	35.25	2.47%	5,620,528
Apr 28, 2026	36.58	36.58	33.15	34.40	34.40	-6.27%	6,107,276
Apr 27, 2026	38.07	38.07	36.53	36.70	36.70	-1.66%	4,043,299
Apr 24, 2026	38.93	39.22	37.26	37.32	37.32	-4.87%	4,806,499
Apr 23, 2026	39.85	40.70	38.00	39.23	39.23	-1.78%	5,652,770
Apr 22, 2026	39.68	40.70	38.80	39.94	39.94	-0.15%	8,560,456
Apr 21, 2026	36.22	40.36	35.50	40.00	40.00	8.75%	14,616,700
Apr 20, 2026	32.45	37.38	32.38	36.78	36.78	12.13%	13,902,805
Apr 17, 2026	33.02	33.41	32.50	32.80	32.80	-1.83%	5,767,670
Apr 16, 2026	32.99	33.54	32.42	33.41	33.41	0.09%	7,753,200
Apr 15, 2026	33.10	34.20	32.19	33.38	33.38	-0.15%	9,943,049
Apr 14, 2026	31.93	33.49	31.33	33.43	33.43	6.81%	7,275,494
Apr 13, 2026	31.71	31.94	30.86	31.30	31.30	-2.22%	4,596,700
Apr 10, 2026	31.47	33.60	30.90	32.01	32.01	3.76%	7,415,594
Apr 9, 2026	30.75	31.19	30.40	30.85	30.85	-1.44%	3,586,700
Apr 8, 2026	29.81	31.69	29.81	31.30	31.30	7.27%	6,420,675
Apr 7, 2026	29.09	29.25	28.56	29.18	29.18	0.62%	2,059,200
Apr 3, 2026	29.59	29.67	28.57	29.00	29.00	-1.96%	2,374,100
Apr 2, 2026	30.21	30.21	29.40	29.58	29.58	-2.09%	2,555,600
Apr 1, 2026	29.68	30.33	29.56	30.21	30.21	3.25%	3,536,000
Mar 31, 2026	30.02	30.29	29.24	29.26	29.26	-2.79%	3,229,900
Mar 30, 2026	29.80	30.10	29.52	30.10	30.10	-0.69%	2,374,600
Mar 27, 2026	30.15	30.45	29.88	30.31	30.31	0.17%	2,514,800
Mar 26, 2026	31.00	31.57	30.06	30.26	30.26	-2.70%	3,234,075
Mar 25, 2026	30.30	31.32	30.11	31.10	31.10	2.44%	3,868,100
Mar 24, 2026	30.45	30.45	29.57	30.36	30.36	1.20%	3,414,300
Mar 23, 2026	31.45	31.63	29.32	30.00	30.00	-5.69%	6,467,565
Mar 20, 2026	33.60	34.19	31.70	31.81	31.81	-5.44%	5,676,108
Mar 19, 2026	32.37	34.70	32.35	33.64	33.64	1.88%	8,456,365
Mar 18, 2026	33.01	33.30	32.36	33.02	33.02	-0.87%	6,539,100
Mar 17, 2026	35.86	36.46	32.70	33.31	33.31	-7.93%	10,097,035
Mar 16, 2026	35.97	36.80	35.34	36.18	36.18	0.42%	5,333,200