Citic Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	22.58	23.60	22.58	23.50	23.50	3.30%	2,420,500
Jul 14, 2026	22.60	22.80	22.17	22.75	22.75	0.71%	1,437,900
Jul 13, 2026	23.65	23.73	22.50	22.59	22.59	-4.48%	2,556,200
Jul 10, 2026	22.82	24.04	22.55	23.65	23.65	2.60%	3,075,000
Jul 9, 2026	22.80	23.35	22.53	23.05	23.05	0.52%	2,052,400
Jul 8, 2026	23.17	23.28	22.73	22.93	22.93	-0.82%	1,441,800
Jul 7, 2026	23.93	24.13	23.02	23.12	23.12	-3.38%	1,986,200
Jul 6, 2026	23.79	24.38	23.79	23.93	23.93	-0.42%	1,862,400
Jul 3, 2026	24.00	24.26	23.55	24.03	24.03	1.31%	2,430,700
Jul 2, 2026	23.70	24.45	23.62	23.72	23.72	-0.13%	2,930,500
Jul 1, 2026	22.47	24.62	22.36	23.75	23.75	5.70%	4,900,548
Jun 30, 2026	22.79	23.16	22.47	22.47	22.47	-2.09%	2,582,123
Jun 29, 2026	22.85	23.35	22.42	22.95	22.95	-	2,224,100
Jun 26, 2026	23.66	23.79	22.92	22.95	22.95	-3.00%	2,051,900
Jun 25, 2026	24.15	24.30	23.43	23.66	23.66	-2.07%	2,172,210
Jun 24, 2026	24.90	24.90	23.65	24.16	24.16	-2.70%	2,930,500
Jun 23, 2026	25.00	25.62	24.66	24.83	24.83	-0.48%	3,444,700
Jun 22, 2026	24.65	24.99	23.82	24.95	24.95	0.97%	3,005,562
Jun 18, 2026	24.70	24.91	24.21	24.71	24.71	0.04%	2,000,300
Jun 17, 2026	25.10	25.10	24.45	24.70	24.70	-1.91%	2,060,500
Jun 16, 2026	25.11	25.30	24.60	25.18	25.18	-0.28%	2,018,000
Jun 15, 2026	24.91	25.35	24.86	25.25	25.25	1.98%	2,419,200
Jun 12, 2026	24.52	25.09	24.39	24.76	24.76	1.98%	2,764,500
Jun 11, 2026	24.97	25.07	24.03	24.28	24.28	-3.46%	2,794,800
Jun 10, 2026	25.50	25.86	24.87	25.15	25.15	-1.76%	2,360,700
Jun 9, 2026	25.35	25.76	25.08	25.60	25.60	1.39%	1,969,900
Jun 8, 2026	25.48	26.09	24.81	25.25	25.25	-3.29%	2,889,400
Jun 5, 2026	25.80	26.50	25.53	26.11	26.11	1.63%	3,046,800
Jun 4, 2026	26.33	26.36	25.48	25.69	25.69	-2.69%	3,047,500
Jun 3, 2026	26.80	26.88	26.16	26.40	26.40	-2.00%	3,197,500
Jun 2, 2026	28.01	28.16	26.70	26.94	26.94	-4.03%	4,421,600
Jun 1, 2026	27.40	28.81	27.31	28.07	28.07	1.74%	4,161,900
May 29, 2026	27.89	28.50	27.41	27.59	27.59	-0.33%	3,594,800
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