Citic Press Corporation (SHE:300788)
China
· Delayed Price · Currency is CNY 38.82
+0.14 (0.36%)
Mar 10, 2026, 9:55 AM CST
Citic Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 32.44 | 35.98 | 31.50 | 34.70 | 34.70 | 10.93% | 17,501,910 |
| Feb 9, 2026 | 30.69 | 31.36 | 30.20 | 31.28 | 31.28 | 6.90% | 7,436,300 |
| Feb 6, 2026 | 29.45 | 29.67 | 29.05 | 29.26 | 29.26 | -1.48% | 2,431,000 |
| Feb 5, 2026 | 29.36 | 30.10 | 29.29 | 29.70 | 29.70 | 0.78% | 2,466,700 |
| Feb 4, 2026 | 29.87 | 30.08 | 29.21 | 29.47 | 29.47 | -1.83% | 2,528,600 |
| Feb 3, 2026 | 29.76 | 30.25 | 29.30 | 30.02 | 30.02 | 1.83% | 2,915,999 |
| Feb 2, 2026 | 29.78 | 30.38 | 29.47 | 29.48 | 29.48 | -1.77% | 3,467,026 |
| Jan 30, 2026 | 29.60 | 30.13 | 29.17 | 30.01 | 30.01 | 0.60% | 3,398,900 |
| Jan 29, 2026 | 29.29 | 30.48 | 29.04 | 29.83 | 29.83 | 1.84% | 4,993,090 |
| Jan 28, 2026 | 29.47 | 29.90 | 29.25 | 29.29 | 29.29 | -1.01% | 1,944,860 |
| Jan 27, 2026 | 29.97 | 30.08 | 29.10 | 29.59 | 29.59 | -1.27% | 2,795,967 |
| Jan 26, 2026 | 29.98 | 30.20 | 29.45 | 29.97 | 29.97 | -0.37% | 3,105,800 |
| Jan 23, 2026 | 29.85 | 30.27 | 29.80 | 30.08 | 30.08 | 0.57% | 3,341,900 |
| Jan 22, 2026 | 29.75 | 30.12 | 29.65 | 29.91 | 29.91 | 0.54% | 2,448,000 |
| Jan 21, 2026 | 29.67 | 30.14 | 29.44 | 29.75 | 29.75 | -0.60% | 2,701,832 |
| Jan 20, 2026 | 29.88 | 30.25 | 29.60 | 29.93 | 29.93 | 0.20% | 4,551,500 |
| Jan 19, 2026 | 29.94 | 30.00 | 29.50 | 29.87 | 29.87 | -0.17% | 3,277,393 |
| Jan 16, 2026 | 31.25 | 31.40 | 29.50 | 29.92 | 29.92 | -4.86% | 6,129,233 |
| Jan 15, 2026 | 31.70 | 32.30 | 31.10 | 31.45 | 31.45 | -2.78% | 5,410,900 |
| Jan 14, 2026 | 30.53 | 33.80 | 30.50 | 32.35 | 32.35 | 5.27% | 11,913,900 |
| Jan 13, 2026 | 32.58 | 33.00 | 30.61 | 30.73 | 30.73 | -3.12% | 9,384,696 |
| Jan 12, 2026 | 29.88 | 32.15 | 29.39 | 31.72 | 31.72 | 8.93% | 11,715,050 |
| Jan 9, 2026 | 28.40 | 29.16 | 28.26 | 29.12 | 29.12 | 2.54% | 3,831,699 |
| Jan 8, 2026 | 27.99 | 28.51 | 27.95 | 28.40 | 28.40 | 1.00% | 1,837,600 |
| Jan 7, 2026 | 28.01 | 28.40 | 27.97 | 28.12 | 28.12 | -0.04% | 1,951,750 |
| Jan 6, 2026 | 28.00 | 28.18 | 27.81 | 28.13 | 28.13 | 0.54% | 2,215,750 |
| Jan 5, 2026 | 27.48 | 28.05 | 27.34 | 27.98 | 27.98 | 2.12% | 2,614,314 |
| Dec 31, 2025 | 27.20 | 27.75 | 27.08 | 27.40 | 27.40 | 0.88% | 1,789,658 |
| Dec 30, 2025 | 27.13 | 27.39 | 27.09 | 27.16 | 27.16 | -0.15% | 1,321,470 |
| Dec 29, 2025 | 27.57 | 27.61 | 27.15 | 27.20 | 27.20 | -1.16% | 1,190,200 |
| Dec 26, 2025 | 27.52 | 27.60 | 27.31 | 27.52 | 27.36 | -0.04% | 1,238,200 |
| Dec 25, 2025 | 27.35 | 27.54 | 27.34 | 27.53 | 27.37 | 0.44% | 1,001,700 |
| Dec 24, 2025 | 27.37 | 27.50 | 27.29 | 27.41 | 27.25 | 0.15% | 1,216,612 |
| Dec 23, 2025 | 27.78 | 27.80 | 27.37 | 27.37 | 27.21 | -1.48% | 992,900 |
| Dec 22, 2025 | 27.92 | 27.93 | 27.62 | 27.78 | 27.62 | -0.04% | 984,900 |
| Dec 19, 2025 | 27.67 | 27.88 | 27.45 | 27.79 | 27.63 | 0.72% | 1,173,100 |
| Dec 18, 2025 | 27.44 | 27.62 | 27.29 | 27.59 | 27.43 | 0.51% | 1,217,100 |
| Dec 17, 2025 | 27.25 | 27.45 | 27.05 | 27.45 | 27.29 | 1.37% | 1,160,300 |
| Dec 16, 2025 | 27.34 | 27.44 | 27.06 | 27.08 | 26.92 | -1.28% | 1,266,400 |
| Dec 15, 2025 | 27.55 | 27.59 | 27.25 | 27.43 | 27.27 | -0.97% | 1,119,800 |
| Dec 12, 2025 | 27.60 | 27.79 | 27.40 | 27.70 | 27.54 | 0.62% | 1,250,616 |
| Dec 11, 2025 | 28.26 | 28.26 | 27.51 | 27.53 | 27.37 | -2.38% | 2,298,788 |
| Dec 10, 2025 | 28.36 | 28.47 | 28.12 | 28.20 | 28.04 | -1.12% | 1,653,851 |
| Dec 9, 2025 | 28.49 | 28.76 | 28.22 | 28.52 | 28.35 | 0.32% | 2,386,874 |
| Dec 8, 2025 | 28.35 | 28.62 | 28.35 | 28.43 | 28.26 | -0.11% | 2,212,600 |
| Dec 5, 2025 | 28.40 | 28.51 | 28.08 | 28.46 | 28.29 | - | 2,224,200 |
| Dec 4, 2025 | 29.37 | 29.49 | 28.32 | 28.46 | 28.29 | -3.00% | 4,071,400 |
| Dec 3, 2025 | 29.74 | 30.96 | 29.11 | 29.34 | 29.17 | -1.05% | 5,882,194 |
| Dec 2, 2025 | 30.90 | 30.97 | 29.56 | 29.65 | 29.48 | -3.42% | 6,676,800 |
| Dec 1, 2025 | 32.55 | 33.20 | 30.53 | 30.70 | 30.52 | 1.29% | 11,262,490 |
| Nov 28, 2025 | 29.35 | 31.23 | 29.15 | 30.31 | 30.13 | 3.27% | 7,678,870 |
| Nov 27, 2025 | 30.01 | 30.26 | 29.30 | 29.35 | 29.18 | -1.58% | 3,001,257 |
| Nov 26, 2025 | 29.95 | 30.47 | 29.66 | 29.82 | 29.65 | -1.39% | 3,157,657 |
| Nov 25, 2025 | 29.78 | 30.55 | 29.78 | 30.24 | 30.06 | 1.78% | 4,625,500 |
| Nov 24, 2025 | 29.25 | 29.92 | 29.07 | 29.71 | 29.54 | 1.57% | 4,156,200 |
| Nov 21, 2025 | 29.05 | 29.94 | 28.60 | 29.25 | 29.08 | -0.03% | 3,864,940 |
| Nov 20, 2025 | 30.04 | 30.22 | 29.26 | 29.26 | 29.09 | -2.60% | 3,902,725 |
| Nov 19, 2025 | 29.80 | 30.84 | 29.00 | 30.04 | 29.87 | 0.30% | 6,426,367 |
| Nov 18, 2025 | 29.56 | 30.04 | 29.33 | 29.95 | 29.78 | 1.29% | 3,145,251 |
| Nov 17, 2025 | 29.43 | 29.70 | 29.17 | 29.57 | 29.40 | 0.31% | 1,563,200 |
| Nov 14, 2025 | 29.57 | 29.83 | 29.47 | 29.48 | 29.31 | -0.61% | 1,767,400 |
| Nov 13, 2025 | 29.76 | 29.77 | 29.42 | 29.66 | 29.49 | -0.34% | 1,333,100 |
| Nov 12, 2025 | 29.88 | 30.09 | 29.63 | 29.76 | 29.59 | -0.77% | 1,738,047 |
| Nov 11, 2025 | 30.00 | 30.05 | 29.72 | 29.99 | 29.82 | -0.10% | 2,068,600 |
| Nov 10, 2025 | 29.59 | 30.22 | 29.50 | 30.02 | 29.85 | 1.45% | 2,514,255 |
| Nov 7, 2025 | 29.89 | 30.25 | 29.53 | 29.59 | 29.42 | -0.60% | 2,492,300 |
| Nov 6, 2025 | 30.12 | 30.32 | 29.74 | 29.77 | 29.60 | -1.46% | 2,771,400 |
| Nov 5, 2025 | 29.52 | 30.43 | 29.52 | 30.21 | 30.03 | 1.44% | 4,181,951 |
| Nov 4, 2025 | 29.60 | 29.90 | 29.42 | 29.78 | 29.61 | -0.23% | 2,325,400 |
| Nov 3, 2025 | 29.37 | 29.87 | 29.37 | 29.85 | 29.68 | 1.67% | 2,740,951 |
| Oct 31, 2025 | 28.61 | 29.57 | 28.61 | 29.36 | 29.19 | 2.59% | 2,892,100 |
| Oct 30, 2025 | 28.80 | 29.16 | 28.50 | 28.62 | 28.45 | -1.07% | 1,860,300 |
| Oct 29, 2025 | 29.20 | 29.21 | 28.70 | 28.93 | 28.76 | -0.86% | 1,596,900 |
| Oct 28, 2025 | 29.15 | 29.41 | 28.96 | 29.18 | 29.01 | 0.45% | 1,826,199 |
| Oct 27, 2025 | 29.61 | 29.65 | 28.95 | 29.05 | 28.88 | -1.79% | 3,192,598 |
| Oct 24, 2025 | 29.68 | 29.79 | 29.48 | 29.58 | 29.41 | -1.24% | 2,417,500 |
| Oct 23, 2025 | 29.36 | 30.16 | 29.16 | 29.95 | 29.78 | 2.01% | 3,761,134 |
| Oct 22, 2025 | 28.93 | 29.89 | 28.78 | 29.36 | 29.19 | 1.49% | 2,854,048 |
| Oct 21, 2025 | 28.27 | 29.24 | 28.24 | 28.93 | 28.76 | 2.33% | 1,892,198 |
| Oct 20, 2025 | 28.09 | 28.29 | 28.01 | 28.27 | 28.11 | 1.18% | 1,019,100 |
| Oct 17, 2025 | 28.41 | 28.50 | 27.93 | 27.94 | 27.78 | -1.62% | 1,323,600 |
| Oct 16, 2025 | 28.69 | 28.75 | 28.33 | 28.40 | 28.23 | -1.05% | 1,172,800 |
| Oct 15, 2025 | 28.76 | 28.77 | 28.39 | 28.70 | 28.53 | 0.21% | 1,424,799 |
| Oct 14, 2025 | 28.88 | 29.15 | 28.51 | 28.64 | 28.47 | -0.56% | 1,646,439 |
| Oct 13, 2025 | 28.40 | 28.88 | 28.00 | 28.80 | 28.63 | -1.27% | 1,766,400 |
| Oct 10, 2025 | 29.14 | 29.27 | 29.02 | 29.17 | 29.00 | -0.03% | 1,436,993 |
| Oct 9, 2025 | 29.38 | 29.39 | 28.86 | 29.18 | 29.01 | -0.85% | 1,962,500 |