Stock listing

Shenzhen:300788 CITIC Press Corporation (中信出版) 股价

Follow CITIC Press Corporation into a list and get an email when it puts out news.

Share price · SZSE:300788

¥25.65 CNY -1.70 (-6.2%)

Close on Oct 30, 2026

Past year -10.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥25.64 – ¥27.14 CNYOct 30, 2026
Volume: 6.10M sharesOct 30, 2026
Market cap: ¥4.88B CNYAt the close on Oct 30, 2026 · price × 190.2M shares outstanding
52-week range: ¥22.17 – ¥47.77 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥280.5M CNYMedian day 7.85M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300788 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥25.65	-1.70	-6.2%	¥27.00	¥27.14	¥25.64	6,101,700
Thu, Oct 29	¥27.35	-1.63	-5.6%	¥28.83	¥28.95	¥27.35	3,858,600
Wed, Oct 28	¥28.98	+1.08	+3.9%	¥27.89	¥29.28	¥27.56	5,664,200
Tue, Oct 27	¥27.90	-1.13	-3.9%	¥28.90	¥29.50	¥27.88	4,752,574
Mon, Oct 26	¥29.03	+1.22	+4.4%	¥27.21	¥29.98	¥26.42	8,548,600
Fri, Oct 23	¥27.81	+0.42	+1.5%	¥26.90	¥28.12	¥25.48	7,170,204
Thu, Oct 22	¥27.39	-2.38	-8.0%	¥30.00	¥30.17	¥27.39	7,010,657
Wed, Oct 21	¥29.77	+0.86	+3.0%	¥29.00	¥30.89	¥28.91	7,287,257
Tue, Oct 20	¥28.91	+0.31	+1.1%	¥28.16	¥29.18	¥27.98	5,101,655
Mon, Oct 19	¥28.60	-1.17	-3.9%	¥28.92	¥29.39	¥27.77	9,134,455
Fri, Oct 16	¥29.77	-1.33	-4.3%	¥30.91	¥32.47	¥29.38	13,153,524
Thu, Oct 15	¥31.10	+0.73	+2.4%	¥29.31	¥32.47	¥29.20	15,722,100
Wed, Oct 14	¥30.37	+0.07	+0.2%	¥30.07	¥31.21	¥29.22	9,848,386
Tue, Oct 13	¥30.30	-0.27	-0.9%	¥30.36	¥30.74	¥29.14	7,854,570
Mon, Oct 12	¥30.57	-0.60	-1.9%	¥31.41	¥31.75	¥29.90	10,530,927
Fri, Oct 9	¥31.17	+2.09	+7.2%	¥28.89	¥31.61	¥27.81	12,754,993
Thu, Oct 8	¥29.08	-0.81	-2.7%	¥29.98	¥30.21	¥28.87	5,906,498
Wed, Sep 30	¥29.89	-0.49	-1.6%	¥30.20	¥32.33	¥29.78	10,936,177
Tue, Sep 29	¥30.38	+1.72	+6.0%	¥28.59	¥30.75	¥28.48	12,901,270
Mon, Sep 28	¥28.66	-1.42	-4.7%	¥30.09	¥30.58	¥28.52	11,346,346
Thu, Sep 24	¥30.08	-0.41	-1.3%	¥30.51	¥32.00	¥30.01	12,733,177
Wed, Sep 23	¥30.49	-4.30	-12.4%	¥33.60	¥33.99	¥30.39	19,914,316
Tue, Sep 22	¥34.79	+0.09	+0.3%	¥34.28	¥37.47	¥33.77	18,404,084
Mon, Sep 21	¥34.70	-1.96	-5.3%	¥34.91	¥35.89	¥33.57	18,703,717
Fri, Sep 18	¥36.66	+3.10	+9.2%	¥32.78	¥36.66	¥32.50	20,130,691
Thu, Sep 17	¥33.56	+0.76	+2.3%	¥32.55	¥35.58	¥32.10	19,930,629
Wed, Sep 16	¥32.80	+0.49	+1.5%	¥30.81	¥32.98	¥30.80	16,359,953
Tue, Sep 15	¥32.31	+0.61	+1.9%	¥31.13	¥33.41	¥30.56	20,584,564
Mon, Sep 14	¥31.70	+1.02	+3.3%	¥30.18	¥31.78	¥29.50	18,285,160
Fri, Sep 11	¥30.68	+1.08	+3.6%	¥28.75	¥31.69	¥27.08	19,443,260
Thu, Sep 10	¥29.60	-0.10	-0.3%	¥29.31	¥32.39	¥29.15	19,485,113
Wed, Sep 9	¥29.70	-2.05	-6.5%	¥31.40	¥31.47	¥28.50	20,804,301
Tue, Sep 8	¥31.75	+5.29	+20.0%	¥29.89	¥31.75	¥29.42	15,285,260
Mon, Sep 7	¥26.46	+0.88	+3.4%	¥25.89	¥26.50	¥25.50	8,278,200
Fri, Sep 4	¥25.58	+0.95	+3.9%	¥24.65	¥26.80	¥24.50	7,326,650
Thu, Sep 3	¥24.63	-0.22	-0.9%	¥24.92	¥25.85	¥24.39	3,440,800
Wed, Sep 2	¥24.85	-0.53	-2.1%	¥25.13	¥25.43	¥24.68	3,269,000
Tue, Sep 1	¥25.38	+0.41	+1.6%	¥24.95	¥26.00	¥24.77	6,403,315
Mon, Aug 31	¥24.97	+1.47	+6.3%	¥23.32	¥25.06	¥23.32	6,969,200
Fri, Aug 28	¥23.50	+0.02	+0.1%	¥23.54	¥23.79	¥23.45	2,396,300
Thu, Aug 27	¥23.48	-0.02	-0.1%	¥23.58	¥23.66	¥23.25	2,137,900
Wed, Aug 26	¥23.50	-0.35	-1.5%	¥23.68	¥23.83	¥23.39	2,309,800
Tue, Aug 25	¥23.85	+0.56	+2.4%	¥23.11	¥23.97	¥22.98	3,164,600
Mon, Aug 24	¥23.29	-0.61	-2.6%	¥23.99	¥24.14	¥23.12	3,768,400
Fri, Aug 21	¥23.90	-0.08	-0.3%	¥23.96	¥24.12	¥23.15	6,055,269
Thu, Aug 20	¥23.98	-2.42	-9.2%	¥26.68	¥26.82	¥23.60	11,048,964
Wed, Aug 19	¥26.40	-0.64	-2.4%	¥26.82	¥27.51	¥26.32	9,920,605
Tue, Aug 18	¥27.04	+1.54	+6.0%	¥25.50	¥27.50	¥24.88	11,083,854
Mon, Aug 17	¥25.50	+0.06	+0.2%	¥25.62	¥25.67	¥25.02	3,455,306
Fri, Aug 14	¥25.44	-1.18	-4.4%	¥26.28	¥26.64	¥25.20	7,101,750
Thu, Aug 13	¥26.62	+0.83	+3.2%	¥25.80	¥28.74	¥25.61	10,109,106
Wed, Aug 12	¥25.79	+0.19	+0.7%	¥25.50	¥26.18	¥25.50	2,924,900
Tue, Aug 11	¥25.60	-0.46	-1.8%	¥26.06	¥26.13	¥25.45	2,716,200
Mon, Aug 10	¥26.06	+0.34	+1.3%	¥25.61	¥26.24	¥25.40	3,289,100
Fri, Aug 7	¥25.72	-0.10	-0.4%	¥25.61	¥25.87	¥25.03	4,485,500
Thu, Aug 6	¥25.82	-0.45	-1.7%	¥25.89	¥26.41	¥25.47	5,262,500
Wed, Aug 5	¥26.27	-0.37	-1.4%	¥26.26	¥26.56	¥25.80	6,643,938
Tue, Aug 4	¥26.64	+0.64	+2.5%	¥26.00	¥26.96	¥25.86	7,979,689
Mon, Aug 3	¥26.00	-0.57	-2.1%	¥26.08	¥26.44	¥25.61	6,924,800
Fri, Jul 31	¥26.57	+1.69	+6.8%	¥24.40	¥26.78	¥24.40	9,947,800
Thu, Jul 30	¥24.88	-0.49	-1.9%	¥24.76	¥25.48	¥24.24	5,396,233

Ticker: Shenzhen:300788
Asset type: Stock
Exchange: Shenzhen
Currency: CNY