Citic Pacific Special Steel Group Co., Ltd. - 000708.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.9	15.48	15.48	15.9	15.44	11.07M
February 12, 2026	16.08	15.9	15.9	16.35	15.88	10.56M
February 11, 2026	15.71	16.08	16.08	16.11	15.71	12.87M
February 10, 2026	15.5	15.79	15.79	15.85	15.43	12.22M
February 09, 2026	15.28	15.54	15.54	15.56	15.25	13.61M
February 06, 2026	15.18	15.14	15.14	15.4	15.12	10.33M
February 05, 2026	15.38	15.3	15.3	15.62	15.17	15.42M
February 04, 2026	15.09	15.46	15.46	15.55	15.05	18.56M
February 03, 2026	14.97	15.02	15.02	15.1	14.77	29.27M
February 02, 2026	16.13	14.78	14.78	16.13	14.78	44.92M
January 30, 2026	15.89	16.42	16.42	16.58	15.81	36.05M
January 29, 2026	15.71	15.9	15.9	15.95	15.6	26.53M
January 28, 2026	15.65	15.67	15.67	15.74	15.22	23.02M
January 27, 2026	16	15.64	15.64	16.13	15.59	17.94M
January 26, 2026	16.14	15.98	15.98	16.18	15.86	18.61M
January 23, 2026	16.25	16.09	16.09	16.25	15.91	15.57M
January 22, 2026	15.95	16.11	16.11	16.32	15.88	15.7M
January 21, 2026	16.1	15.94	15.94	16.14	15.82	15.39M
January 20, 2026	15.9	16.17	16.17	16.18	15.75	17.44M
January 19, 2026	15.68	15.87	15.87	15.91	15.66	14.26M
January 16, 2026	15.72	15.66	15.66	15.93	15.65	13.56M
January 15, 2026	15.64	15.69	15.69	15.97	15.61	14.43M
January 14, 2026	15.8	15.7	15.7	15.88	15.58	16.52M
January 13, 2026	15.82	15.77	15.77	16.12	15.73	16.47M
January 12, 2026	15.95	15.82	15.82	16.05	15.7	15.65M
January 09, 2026	15.89	15.89	15.89	15.99	15.71	16.41M
January 08, 2026	15.8	15.87	15.87	15.95	15.62	12.28M
January 07, 2026	15.83	15.85	15.85	15.94	15.68	16.67M
January 06, 2026	16.05	15.83	15.83	16.11	15.66	25.62M
January 05, 2026	16.65	16.1	16.1	16.65	15.92	21.41M
December 31, 2025	16.35	16.37	16.37	16.48	16.18	10.92M
December 30, 2025	15.96	16.16	16.16	16.24	15.89	9.77M
December 29, 2025	16.04	16.07	16.07	16.2	15.9	14.32M
December 26, 2025	15.95	16.05	16.05	16.28	15.89	12.7M
December 25, 2025	15.78	15.91	15.91	16	15.75	6.87M
December 24, 2025	15.72	15.82	15.82	15.87	15.51	11.4M
December 23, 2025	15.74	15.72	15.72	15.81	15.55	10.29M
December 22, 2025	15.83	15.75	15.75	15.89	15.6	10.56M
December 19, 2025	15.43	15.66	15.66	15.75	15.36	14.14M
December 18, 2025	15.24	15.4	15.4	15.47	15.15	10.63M
December 17, 2025	15.05	15.24	15.24	15.29	14.9	12.23M
December 16, 2025	15.09	14.99	14.99	15.3	14.91	13.95M
December 15, 2025	15.01	15.11	15.11	15.35	14.96	24.27M
December 12, 2025	15.35	15.07	15.07	15.46	15.01	38.15M
December 11, 2025	15.25	15.31	15.31	15.5	15.18	17.77M
December 10, 2025	15.04	15.29	15.29	15.41	14.94	17.25M
December 09, 2025	15.4	14.96	14.96	15.59	14.91	21.44M
December 08, 2025	15.9	15.54	15.54	16.08	15.27	21.64M
December 05, 2025	15.93	15.95	15.95	16.02	15.74	10.85M
December 04, 2025	14.98	15.83	15.83	16.09	14.98	12.86M
December 03, 2025	15.87	15.95	15.95	16.15	15.71	17.12M
December 02, 2025	15.83	15.76	15.76	15.98	15.71	16.59M
December 01, 2025	15.6	15.9	15.9	15.96	15.47	26.71M
November 28, 2025	14.98	15.15	15.15	15.2	14.93	11.63M
November 27, 2025	14.96	14.94	14.94	15.09	14.82	9.93M
November 26, 2025	14.79	14.88	14.88	15	14.67	18.13M
November 25, 2025	15	14.72	14.72	15.02	14.68	21.99M
November 24, 2025	14.82	15.17	15.17	15.17	14.58	20.72M
November 21, 2025	14.92	14.82	14.82	15.17	14.79	15.87M
November 20, 2025	15	15.03	15.03	15.27	14.9	15.99M

Citic Pacific Special Steel Group Co., Ltd. (000708.SZ) SHZ