Citic Press

中信出版 SZ300788 Forward-adjusted GEM

29.89 -0.49 (-1.61%)

Sectors

ThemeAI Corpus -0.15% ThemeIP Economy -0.25% ThemeNFT -0.73% ThemeCultural Media Concept -0.59% IndustryCulture & Media -0.89%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

30.20

High

32.33

Low

29.78

Prev close

30.38

Amplitude

8.39%

Volume

10.9M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

29.90

MA10

32.20

MA20

30.46

MA60

26.49

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	30.20	32.33	29.78	29.89	11M
2	2026-09-29	28.59	30.75	28.48	30.38	13M
3	2026-09-28	30.09	30.58	28.52	28.66	11M
4	2026-09-24	30.51	32.00	30.01	30.08	13M
5	2026-09-23	33.60	33.99	30.39	30.49	20M
6	2026-09-22	34.28	37.47	33.77	34.79	18M
7	2026-09-21	34.91	35.89	33.57	34.70	19M
8	2026-09-18	32.78	36.66	32.50	36.66	20M
9	2026-09-17	32.55	35.58	32.10	33.56	20M
10	2026-09-16	30.81	32.98	30.80	32.80	16M
11	2026-09-15	31.13	33.41	30.56	32.31	21M
12	2026-09-14	30.18	31.78	29.50	31.70	18M

52W

Data range

21.98 30.9% 47.58

High/low over the last 250 trading days, and where the price sits.

← Stocks