Citic Press

中信出版 SZ300788 Forward-adjusted GEM
33.60 -2.30 -6.41%
Sectors
ThemeAIGC Concept +3.70% ThemeAI Video -1.80% ThemeAI Corpus -2.17% ThemeDeepSeek Concept -2.04% ThemeIP Economy -1.68% ThemeNFT -1.77% ThemeCultural Media Concept -1.46% IndustryCulture & Media -1.19%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
34.31
High
36.17
Low
33.55
Prev close
35.90
Amplitude
7.30%
Volume
13.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
33.28
MA10
30.49
MA20
29.93
MA60
28.64
🕰 Time machine Pick a date to see history up to that day
Citic Press SZ300788
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 →

Fund flow

As of 2026-11-06
Net main flow today
-44.53M
Net main flow, 5 days
+145.54M
Net main flow, 10 days
+184.94M

Super-large orders -17.21M · Large orders -27.32M · Net main ratio -9.38%

10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-06 34.31 36.17 33.55 33.60 14M
2 2026-11-05 35.53 37.53 34.05 35.90 20M
3 2026-11-04 29.90 36.06 29.90 36.06 18M
4 2026-11-03 30.70 31.12 29.88 30.05 11M
5 2026-11-02 25.63 30.78 25.21 30.78 13M
6 2026-10-30 27.00 27.14 25.64 25.65 6M
7 2026-10-29 28.73 28.85 27.25 27.25 4M
8 2026-10-28 27.79 29.18 27.46 28.88 6M
9 2026-10-27 28.80 29.40 27.78 27.80 5M
10 2026-10-26 27.11 29.88 26.32 28.93 9M
11 2026-10-23 26.80 28.02 25.38 27.71 7M
12 2026-10-22 29.90 30.07 27.29 27.29 7M

52W

Data range
21.98 45.4% 47.58

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

← Stocks