Citic Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	26.90	28.95	26.90	27.35	27.35	-5.27%	3,859,700
Oct 28, 2026	27.89	29.28	27.56	28.98	28.87	3.87%	5,664,200
Oct 27, 2026	28.90	29.50	27.88	27.90	27.80	-3.89%	4,752,574
Oct 26, 2026	27.21	29.98	26.42	29.03	28.92	4.39%	8,548,600
Oct 23, 2026	26.90	28.12	25.48	27.81	27.71	1.53%	7,170,204
Oct 22, 2026	30.00	30.17	27.39	27.39	27.29	-7.99%	7,010,657
Oct 21, 2026	29.00	30.89	28.91	29.77	29.66	2.97%	7,287,257
Oct 20, 2026	28.16	29.18	27.98	28.91	28.80	1.08%	5,101,655
Oct 19, 2026	28.92	29.39	27.77	28.60	28.49	-3.93%	9,134,455
Oct 16, 2026	30.91	32.47	29.38	29.77	29.66	-4.28%	13,153,524
Oct 15, 2026	29.31	32.47	29.20	31.10	30.98	2.40%	15,722,100
Oct 14, 2026	30.07	31.21	29.22	30.37	30.26	0.23%	9,848,386
Oct 13, 2026	30.36	30.74	29.14	30.30	30.19	-0.88%	7,854,570
Oct 12, 2026	31.41	31.75	29.90	30.57	30.46	-1.92%	10,530,927
Oct 9, 2026	28.89	31.61	27.81	31.17	31.05	7.19%	12,754,993
Oct 8, 2026	29.98	30.21	28.87	29.08	28.97	-2.71%	5,906,498
Sep 30, 2026	30.20	32.33	29.78	29.89	29.78	-1.61%	10,936,177
Sep 29, 2026	28.59	30.75	28.48	30.38	30.27	6.00%	12,901,270
Sep 28, 2026	30.09	30.58	28.52	28.66	28.55	-4.72%	11,346,346
Sep 24, 2026	30.51	32.00	30.01	30.08	29.97	-1.34%	12,733,177
Sep 23, 2026	33.60	33.99	30.39	30.49	30.38	-12.36%	19,914,316
Sep 22, 2026	34.28	37.47	33.77	34.79	34.66	0.26%	18,404,083
Sep 21, 2026	34.91	35.89	33.57	34.70	34.57	-5.35%	18,703,715
Sep 18, 2026	32.78	36.66	32.50	36.66	36.52	9.24%	20,130,692
Sep 17, 2026	32.55	35.58	32.10	33.56	33.43	2.32%	19,930,628
Sep 16, 2026	30.81	32.98	30.80	32.80	32.68	1.52%	16,359,953
Sep 15, 2026	31.13	33.41	30.56	32.31	32.19	1.92%	20,584,563
Sep 14, 2026	30.18	31.78	29.50	31.70	31.58	3.32%	18,285,160
Sep 11, 2026	28.75	31.69	27.08	30.68	30.57	3.65%	19,443,261
Sep 10, 2026	29.31	32.39	29.15	29.60	29.49	-0.34%	19,485,114
Sep 9, 2026	31.40	31.47	28.50	29.70	29.59	-6.46%	20,804,299
Sep 8, 2026	29.89	31.75	29.42	31.75	31.63	19.99%	15,285,260
Sep 7, 2026	25.89	26.50	25.50	26.46	26.36	3.44%	8,278,200
Sep 4, 2026	24.65	26.80	24.50	25.58	25.48	3.86%	7,326,650
Sep 3, 2026	24.92	25.85	24.39	24.63	24.54	-0.89%	3,440,800
Sep 2, 2026	25.13	25.43	24.68	24.85	24.76	-2.09%	3,269,000
Sep 1, 2026	24.95	26.00	24.77	25.38	25.29	1.64%	6,403,315
Aug 31, 2026	23.32	25.06	23.32	24.97	24.88	6.26%	6,969,200
Aug 28, 2026	23.54	23.79	23.45	23.50	23.41	0.09%	2,396,300
Aug 27, 2026	23.58	23.66	23.25	23.48	23.39	-0.09%	2,137,900
Aug 26, 2026	23.68	23.83	23.39	23.50	23.41	-1.47%	2,309,800
Aug 25, 2026	23.11	23.97	22.98	23.85	23.76	2.40%	3,164,600
Aug 24, 2026	23.99	24.14	23.12	23.29	23.20	-2.55%	3,768,400
Aug 21, 2026	23.96	24.12	23.15	23.90	23.81	-0.33%	6,055,269
Aug 20, 2026	26.68	26.82	23.60	23.98	23.89	-9.17%	11,048,964
Aug 19, 2026	26.82	27.51	26.32	26.40	26.30	-2.37%	9,920,605
Aug 18, 2026	25.50	27.50	24.88	27.04	26.94	6.04%	11,083,854
Aug 17, 2026	25.62	25.67	25.02	25.50	25.40	0.24%	3,455,306
Aug 14, 2026	26.28	26.64	25.20	25.44	25.35	-4.43%	7,101,750
Aug 13, 2026	25.80	28.74	25.61	26.62	26.52	3.22%	10,109,106