Citic Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	38.30	38.80	35.73	36.03	36.03	-5.41%	7,698,400
Mar 12, 2026	38.60	38.92	37.48	38.09	38.09	-2.06%	8,161,475
Mar 11, 2026	38.30	40.46	38.12	38.89	38.89	1.33%	9,706,545
Mar 10, 2026	39.14	39.31	38.21	38.38	38.38	-0.78%	6,312,900
Mar 9, 2026	38.48	39.81	38.14	38.68	38.68	-4.45%	9,100,400
Mar 6, 2026	39.50	42.45	39.10	40.48	40.48	2.02%	9,462,300
Mar 5, 2026	40.65	41.00	37.00	39.68	39.68	-0.25%	11,647,400
Mar 4, 2026	40.38	40.93	38.66	39.78	39.78	-1.49%	8,886,230
Mar 3, 2026	42.03	44.10	39.95	40.38	40.38	-3.86%	12,428,650
Mar 2, 2026	44.64	47.17	41.40	42.00	42.00	-10.06%	15,302,200
Feb 27, 2026	44.16	47.77	43.33	46.70	46.70	5.75%	15,492,900
Feb 26, 2026	41.77	46.50	41.77	44.16	44.16	3.32%	26,702,090
Feb 25, 2026	35.02	42.74	34.68	42.74	42.74	19.99%	18,136,440
Feb 24, 2026	33.54	35.87	33.01	35.62	35.62	5.07%	13,376,845
Feb 13, 2026	32.66	34.99	32.60	33.90	33.90	3.32%	11,465,200
Feb 12, 2026	33.00	33.49	32.06	32.81	32.81	-1.38%	7,987,840
Feb 11, 2026	33.72	33.99	32.00	33.27	33.27	-4.12%	13,256,080