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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.74	15.03	15.03	15.12	14.63	17.89M
November 18, 2025	14.93	14.7	14.7	14.99	14.59	21.82M
November 17, 2025	15.18	14.94	14.94	15.35	14.82	27.83M
November 14, 2025	15.5	15.31	15.31	15.72	15.27	15.8M
November 13, 2025	15.58	15.58	15.58	15.69	15.38	15.84M
November 12, 2025	15.38	15.61	15.61	15.77	15.35	19.76M
November 11, 2025	15.4	15.4	15.4	15.48	15.08	22.67M
November 10, 2025	15.24	15.37	15.37	15.5	15.19	18.02M
November 07, 2025	15.25	15.23	15.23	15.4	15.1	16.29M
November 06, 2025	15.12	15.31	15.31	15.5	14.98	23.65M
November 05, 2025	14.84	15.09	15.09	15.19	14.61	19.64M
November 04, 2025	14.85	14.89	14.89	15.23	14.81	19.66M
November 03, 2025	14.65	14.92	14.92	15.05	14.47	27.57M
October 31, 2025	14.67	14.59	14.59	14.73	14.45	17.12M
October 30, 2025	14.5	14.61	14.61	14.82	14.47	19.68M
October 29, 2025	14.49	14.51	14.51	14.59	14.29	14.01M
October 28, 2025	14.82	14.55	14.55	14.92	14.36	25.74M
October 27, 2025	14.6	14.82	14.82	15.22	14.6	40.2M
October 24, 2025	14.04	14.06	14.06	14.23	13.91	19.02M
October 23, 2025	13.6	14.05	14.05	14.09	13.56	15.2M
October 22, 2025	13.63	13.62	13.62	13.76	13.57	12.09M
October 21, 2025	13.62	13.71	13.71	13.75	13.47	9.61M
October 20, 2025	13.6	13.6	13.6	13.66	13.39	11.37M
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

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