Citic Press Corporation Class A 300788
SZSE · China · Consumer Services
CNY 29.89-0.49 (-1.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.89 | -1.61% | CNY 30.20 | CNY 32.33 | CNY 29.78 | 10.94M |
| 2026-09-29 | CNY 30.38 | +6.00% | CNY 28.59 | CNY 30.75 | CNY 28.48 | 12.90M |
| 2026-09-28 | CNY 28.66 | -4.72% | CNY 30.09 | CNY 30.58 | CNY 28.52 | 11.35M |
| 2026-09-24 | CNY 30.08 | -1.34% | CNY 30.51 | CNY 32.00 | CNY 30.01 | 12.73M |
| 2026-09-23 | CNY 30.49 | -12.36% | CNY 33.60 | CNY 33.99 | CNY 30.39 | 19.91M |
| 2026-09-22 | CNY 34.79 | +0.26% | CNY 34.28 | CNY 37.47 | CNY 33.77 | 18.40M |
| 2026-09-21 | CNY 34.70 | -5.35% | CNY 34.91 | CNY 35.89 | CNY 33.57 | 18.70M |
| 2026-09-18 | CNY 36.66 | +9.24% | CNY 32.78 | CNY 36.66 | CNY 32.50 | 20.13M |
| 2026-09-17 | CNY 33.56 | +2.32% | CNY 32.55 | CNY 35.58 | CNY 32.10 | 19.93M |
| 2026-09-16 | CNY 32.80 | +1.52% | CNY 30.81 | CNY 32.98 | CNY 30.80 | 16.36M |
| 2026-09-15 | CNY 32.31 | +1.92% | CNY 31.13 | CNY 33.41 | CNY 30.56 | 20.58M |
| 2026-09-14 | CNY 31.70 | +3.32% | CNY 30.18 | CNY 31.78 | CNY 29.50 | 18.29M |
| 2026-09-11 | CNY 30.68 | +3.65% | CNY 28.75 | CNY 31.69 | CNY 27.08 | 19.44M |
| 2026-09-10 | CNY 29.60 | -0.34% | CNY 29.31 | CNY 32.39 | CNY 29.15 | 19.49M |
| 2026-09-09 | CNY 29.70 | -6.46% | CNY 31.40 | CNY 31.47 | CNY 28.50 | 20.80M |
| 2026-09-08 | CNY 31.75 | +19.99% | CNY 29.89 | CNY 31.75 | CNY 29.42 | 15.29M |
| 2026-09-07 | CNY 26.46 | +3.44% | CNY 25.89 | CNY 26.50 | CNY 25.50 | 8.28M |
| 2026-09-04 | CNY 25.58 | +3.86% | CNY 24.65 | CNY 26.80 | CNY 24.50 | 7.33M |
| 2026-09-03 | CNY 24.63 | -0.89% | CNY 24.92 | CNY 25.85 | CNY 24.39 | 3.44M |
| 2026-09-02 | CNY 24.85 | -2.09% | CNY 25.13 | CNY 25.43 | CNY 24.68 | 3.27M |
| 2026-09-01 | CNY 25.38 | +1.64% | CNY 24.95 | CNY 26.00 | CNY 24.77 | 6.40M |
| 2026-08-31 | CNY 24.97 | +6.26% | CNY 23.32 | CNY 25.06 | CNY 23.32 | 6.97M |
| 2026-08-28 | CNY 23.50 | +0.09% | CNY 23.54 | CNY 23.79 | CNY 23.45 | 2.40M |
| 2026-08-27 | CNY 23.48 | -0.09% | CNY 23.58 | CNY 23.66 | CNY 23.25 | 2.14M |
| 2026-08-26 | CNY 23.50 | -1.47% | CNY 23.68 | CNY 23.83 | CNY 23.39 | 2.31M |
| 2026-08-25 | CNY 23.85 | +2.40% | CNY 23.11 | CNY 23.97 | CNY 22.98 | 3.16M |
| 2026-08-24 | CNY 23.29 | -2.55% | CNY 23.99 | CNY 24.14 | CNY 23.12 | 3.77M |
| 2026-08-21 | CNY 23.90 | -0.33% | CNY 23.96 | CNY 24.12 | CNY 23.15 | 6.06M |
| 2026-08-20 | CNY 23.98 | -9.17% | CNY 26.68 | CNY 26.82 | CNY 23.60 | 11.05M |
| 2026-08-19 | CNY 26.40 | -2.37% | CNY 26.82 | CNY 27.51 | CNY 26.32 | 9.92M |
| 2026-08-18 | CNY 27.04 | +6.04% | CNY 25.50 | CNY 27.50 | CNY 24.88 | 11.08M |
| 2026-08-17 | CNY 25.50 | +0.24% | CNY 25.62 | CNY 25.67 | CNY 25.02 | 3.46M |
| 2026-08-14 | CNY 25.44 | -4.43% | CNY 26.28 | CNY 26.64 | CNY 25.20 | 7.10M |
| 2026-08-13 | CNY 26.62 | +3.22% | CNY 25.80 | CNY 28.74 | CNY 25.61 | 10.11M |
| 2026-08-12 | CNY 25.79 | +0.74% | CNY 25.50 | CNY 26.18 | CNY 25.50 | 2.92M |
| 2026-08-11 | CNY 25.60 | -1.77% | CNY 26.06 | CNY 26.13 | CNY 25.45 | 2.72M |
| 2026-08-10 | CNY 26.06 | +1.32% | CNY 25.61 | CNY 26.24 | CNY 25.40 | 3.29M |
| 2026-08-07 | CNY 25.72 | -0.39% | CNY 25.61 | CNY 25.87 | CNY 25.03 | 4.49M |
| 2026-08-06 | CNY 25.82 | -1.71% | CNY 25.89 | CNY 26.41 | CNY 25.47 | 5.26M |
| 2026-08-05 | CNY 26.27 | -1.39% | CNY 26.26 | CNY 26.56 | CNY 25.80 | 6.64M |
| 2026-08-04 | CNY 26.64 | +2.46% | CNY 26.00 | CNY 26.96 | CNY 25.86 | 7.98M |
| 2026-08-03 | CNY 26.00 | -2.15% | CNY 26.08 | CNY 26.44 | CNY 25.61 | 6.92M |
| 2026-07-31 | CNY 26.57 | +6.79% | CNY 24.40 | CNY 26.78 | CNY 24.40 | 9.95M |
| 2026-07-30 | CNY 24.88 | -1.93% | CNY 24.76 | CNY 25.48 | CNY 24.24 | 5.40M |
| 2026-07-29 | CNY 25.37 | +7.09% | CNY 23.79 | CNY 25.74 | CNY 23.70 | 6.85M |
| 2026-07-28 | CNY 23.69 | +1.41% | CNY 23.19 | CNY 23.98 | CNY 23.02 | 2.18M |
| 2026-07-27 | CNY 23.36 | +3.36% | CNY 22.90 | CNY 23.38 | CNY 22.65 | 1.70M |
| 2026-07-24 | CNY 22.60 | -4.36% | CNY 23.45 | CNY 23.45 | CNY 22.60 | 2.02M |
| 2026-07-23 | CNY 23.63 | +0.90% | CNY 23.38 | CNY 23.65 | CNY 22.92 | 1.70M |
| 2026-07-22 | CNY 23.42 | -2.01% | CNY 23.64 | CNY 23.90 | CNY 23.11 | 2.19M |
| 2026-07-21 | CNY 23.90 | -1.20% | CNY 24.00 | CNY 24.31 | CNY 23.13 | 3.88M |
| 2026-07-20 | CNY 24.19 | +1.30% | CNY 24.00 | CNY 24.43 | CNY 23.38 | 3.62M |
| 2026-07-17 | CNY 23.88 | -3.20% | CNY 24.60 | CNY 25.00 | CNY 23.52 | 4.34M |
| 2026-07-16 | CNY 24.67 | +4.98% | CNY 23.30 | CNY 24.67 | CNY 23.30 | 4.40M |
| 2026-07-15 | CNY 23.50 | +3.30% | CNY 22.58 | CNY 23.60 | CNY 22.58 | 2.42M |
| 2026-07-14 | CNY 22.75 | +0.71% | CNY 22.60 | CNY 22.80 | CNY 22.17 | 1.44M |
| 2026-07-13 | CNY 22.59 | -4.48% | CNY 23.65 | CNY 23.73 | CNY 22.50 | 2.56M |
| 2026-07-10 | CNY 23.65 | +2.60% | CNY 22.82 | CNY 24.04 | CNY 22.55 | 3.07M |
| 2026-07-09 | CNY 23.05 | +0.52% | CNY 22.80 | CNY 23.35 | CNY 22.53 | 2.05M |
| 2026-07-08 | CNY 22.93 | -0.82% | CNY 23.17 | CNY 23.28 | CNY 22.73 | 1.44M |
| 2026-07-07 | CNY 23.12 | -3.38% | CNY 23.93 | CNY 24.13 | CNY 23.02 | 1.99M |
| 2026-07-06 | CNY 23.93 | -0.42% | CNY 23.79 | CNY 24.38 | CNY 23.79 | 1.86M |
| 2026-07-03 | CNY 24.03 | +1.31% | CNY 24.00 | CNY 24.26 | CNY 23.55 | 2.43M |
| 2026-07-02 | CNY 23.72 | -0.13% | CNY 23.70 | CNY 24.45 | CNY 23.62 | 2.93M |
| 2026-07-01 | CNY 23.75 | +5.70% | CNY 22.47 | CNY 24.62 | CNY 22.36 | 4.90M |
| 2026-06-30 | CNY 22.47 | -2.09% | CNY 22.79 | CNY 23.16 | CNY 22.47 | 2.58M |
| 2026-06-29 | CNY 22.95 | 0.00% | CNY 22.85 | CNY 23.35 | CNY 22.42 | 2.22M |
| 2026-06-26 | CNY 22.95 | -3.00% | CNY 23.66 | CNY 23.79 | CNY 22.92 | 2.05M |
| 2026-06-25 | CNY 23.66 | -2.07% | CNY 24.15 | CNY 24.30 | CNY 23.43 | 2.17M |
| 2026-06-24 | CNY 24.16 | -2.70% | CNY 24.90 | CNY 24.90 | CNY 23.65 | 2.93M |
| 2026-06-23 | CNY 24.83 | -0.48% | CNY 25.00 | CNY 25.62 | CNY 24.66 | 3.44M |
| 2026-06-22 | CNY 24.95 | +0.97% | CNY 24.65 | CNY 24.99 | CNY 23.82 | 3.01M |
| 2026-06-18 | CNY 24.71 | +0.04% | CNY 24.70 | CNY 24.91 | CNY 24.21 | 2.00M |
| 2026-06-17 | CNY 24.70 | -1.91% | CNY 25.10 | CNY 25.10 | CNY 24.45 | 2.06M |
| 2026-06-16 | CNY 25.18 | -0.28% | CNY 25.11 | CNY 25.30 | CNY 24.60 | 2.02M |
| 2026-06-15 | CNY 25.25 | +1.98% | CNY 24.91 | CNY 25.35 | CNY 24.86 | 2.42M |
| 2026-06-12 | CNY 24.76 | +1.98% | CNY 24.52 | CNY 25.09 | CNY 24.39 | 2.76M |
| 2026-06-11 | CNY 24.28 | -3.46% | CNY 24.97 | CNY 25.07 | CNY 24.03 | 2.79M |
| 2026-06-10 | CNY 25.15 | -1.76% | CNY 25.50 | CNY 25.86 | CNY 24.87 | 2.36M |
| 2026-06-09 | CNY 25.60 | +1.39% | CNY 25.35 | CNY 25.76 | CNY 25.08 | 1.97M |
| 2026-06-08 | CNY 25.25 | -3.29% | CNY 25.48 | CNY 26.09 | CNY 24.81 | 2.89M |
| 2026-06-05 | CNY 26.11 | +1.63% | CNY 25.80 | CNY 26.50 | CNY 25.53 | 3.05M |
| 2026-06-04 | CNY 25.69 | -2.69% | CNY 26.33 | CNY 26.36 | CNY 25.48 | 3.05M |
| 2026-06-03 | CNY 26.40 | -2.00% | CNY 26.80 | CNY 26.88 | CNY 26.16 | 3.20M |
| 2026-06-02 | CNY 26.94 | -4.03% | CNY 28.01 | CNY 28.16 | CNY 26.70 | 4.42M |
| 2026-06-01 | CNY 28.07 | +1.74% | CNY 27.40 | CNY 28.81 | CNY 27.31 | 4.16M |
| 2026-05-29 | CNY 27.59 | -0.33% | CNY 27.89 | CNY 28.50 | CNY 27.41 | 3.59M |
| 2026-05-28 | CNY 27.68 | -0.54% | CNY 27.67 | CNY 28.13 | CNY 27.00 | 3.07M |
| 2026-05-27 | CNY 27.83 | -2.25% | CNY 28.57 | CNY 28.88 | CNY 27.65 | 3.27M |
| 2026-05-26 | CNY 28.47 | -1.35% | CNY 28.70 | CNY 28.84 | CNY 28.06 | 2.96M |