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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.69	13.59	13.59	13.88	13.51	13.4M
October 16, 2025	13.99	13.69	13.69	13.99	13.65	18.26M
October 15, 2025	13.83	13.99	13.99	14.1	13.65	24.25M
October 14, 2025	14.03	13.9	13.7	14.15	13.79	23.29M
October 13, 2025	13.77	13.95	13.75	14.03	13.68	22.32M
October 10, 2025	13.77	14.06	13.86	14.11	13.54	27.32M
October 09, 2025	13.77	13.85	13.65	13.85	13.35	35.01M
September 30, 2025	13.43	13.62	13.62	13.65	13.33	17.63M
September 29, 2025	13.29	13.43	13.43	13.43	13.08	20.06M
September 26, 2025	12.85	13.28	13.28	13.35	12.81	24.96M
September 25, 2025	12.8	12.92	12.92	13	12.74	13.71M
September 24, 2025	12.62	12.78	12.78	12.82	12.56	12.28M
September 23, 2025	12.68	12.66	12.66	12.71	12.49	12.61M
September 22, 2025	12.7	12.7	12.7	12.73	12.4	16.56M
September 19, 2025	12.7	12.56	12.56	12.87	12.56	18.87M
September 18, 2025	13.1	12.72	12.72	13.1	12.66	20.11M
September 17, 2025	12.84	13.1	13.1	13.12	12.76	19.12M
September 16, 2025	13.05	12.89	12.89	13.13	12.72	15.13M
September 15, 2025	13.19	13.02	13.02	13.24	12.87	19.68M
September 12, 2025	12.97	13.19	13.19	13.3	12.85	27.63M
September 11, 2025	12.79	12.96	12.96	12.97	12.78	11.5M
September 10, 2025	12.88	12.79	12.79	12.9	12.63	14.97M
September 09, 2025	13.01	12.95	12.95	13.09	12.83	16.06M
September 08, 2025	12.87	13	13	13.04	12.82	18.1M
September 05, 2025	12.78	12.83	12.83	12.87	12.7	13.7M
September 04, 2025	12.95	12.77	12.77	12.99	12.63	17.77M
September 03, 2025	13	12.98	12.98	13.06	12.87	13.21M
September 02, 2025	13.18	13.01	13.01	13.24	12.92	17.35M
September 01, 2025	13.12	13.19	13.19	13.28	12.9	21.95M
August 29, 2025	13.1	13.06	13.06	13.25	13.01	19.32M
August 28, 2025	12.91	13.09	13.09	13.14	12.76	18.63M
August 27, 2025	13.29	12.92	12.92	13.39	12.92	22.57M
August 26, 2025	13.19	13.33	13.33	13.45	13.03	20.85M
August 25, 2025	12.8	13.18	13.18	13.32	12.8	33.81M
August 22, 2025	12.89	12.8	12.8	12.9	12.68	18.72M
August 21, 2025	12.78	12.88	12.88	13	12.78	22.36M
August 20, 2025	12.55	12.78	12.78	12.88	12.52	26.76M
August 19, 2025	12.5	12.55	12.55	12.68	12.47	19.55M
August 18, 2025	12.89	12.48	12.48	12.94	12.45	48.96M
August 15, 2025	12.66	12.89	12.89	12.97	12.63	20.44M
August 14, 2025	12.9	12.65	12.65	12.92	12.62	16.38M
August 13, 2025	12.92	12.86	12.86	12.96	12.82	12.64M
August 12, 2025	12.94	12.89	12.89	13.05	12.83	11.05M
August 11, 2025	13.06	12.94	12.94	13.1	12.82	15.36M
August 08, 2025	12.78	13	13	13.04	12.7	14.39M
August 07, 2025	12.95	12.82	12.82	12.97	12.59	19.1M
August 06, 2025	12.98	12.97	12.97	13.07	12.9	11.23M
August 05, 2025	12.89	12.99	12.99	13.06	12.81	12.78M
August 04, 2025	12.79	12.84	12.84	12.86	12.7	11.57M
August 01, 2025	12.95	12.81	12.81	13.03	12.76	15.58M
July 31, 2025	13.47	12.93	12.93	13.49	12.82	28.11M
July 30, 2025	13.6	13.49	13.49	13.86	13.44	25.76M
July 29, 2025	13.4	13.59	13.59	13.62	13.31	15.04M
July 28, 2025	13.32	13.4	13.4	13.54	13.11	19.92M
July 25, 2025	13.47	13.41	13.41	13.62	13.34	19.41M
July 24, 2025	13.45	13.45	13.45	13.52	13.24	22.79M
July 23, 2025	13.75	13.45	13.45	13.8	13.4	33.72M
July 22, 2025	13.22	13.74	13.74	13.76	13.13	39.03M
July 21, 2025	12.78	13.19	13.19	13.31	12.71	32.37M
July 18, 2025	12.61	12.61	12.61	12.75	12.54	10.81M

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