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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.5	12.57	12.57	12.63	12.38	9.44M
July 16, 2025	12.62	12.5	12.5	12.67	12.4	13.51M
July 15, 2025	12.53	12.63	12.63	12.69	12.44	17.6M
July 14, 2025	12.59	12.55	12.55	12.76	12.53	15.84M
July 11, 2025	12.5	12.58	12.58	12.69	12.41	21.35M
July 10, 2025	12.43	12.47	12.47	12.5	12.36	10.56M
July 09, 2025	12.53	12.42	12.42	12.69	12.26	19.79M
July 08, 2025	12.45	12.53	12.53	12.65	12.4	18.3M
July 07, 2025	12.49	12.47	12.47	12.63	12.26	25M
July 04, 2025	12.16	12.37	12.37	12.5	12.13	29.13M
July 03, 2025	12.12	12.17	12.17	12.19	11.99	19.45M
July 02, 2025	11.78	12.19	12.19	12.2	11.74	33.5M
July 01, 2025	11.77	11.74	11.74	11.8	11.67	11.27M
June 30, 2025	11.68	11.76	11.76	11.89	11.68	16.05M
June 27, 2025	11.6	11.67	11.67	11.71	11.55	15.35M
June 26, 2025	11.55	11.59	11.59	11.64	11.52	12.14M
June 25, 2025	11.5	11.53	11.53	11.56	11.45	9.66M
June 24, 2025	11.4	11.48	11.48	11.51	11.36	10.9M
June 23, 2025	11.46	11.38	11.38	11.49	11.34	13.12M
June 20, 2025	11.43	11.52	11.52	11.58	11.4	19.3M
June 19, 2025	11.5	11.39	11.39	11.55	11.36	12.88M
June 18, 2025	11.6	11.52	11.52	11.62	11.43	9.36M
June 17, 2025	11.55	11.57	11.57	11.62	11.52	10.18M
June 16, 2025	11.61	11.5	11.5	11.68	11.48	14.71M
June 13, 2025	11.51	11.65	11.65	11.65	11.51	19.95M
June 12, 2025	11.63	11.51	11.51	11.64	11.45	14.36M
June 11, 2025	11.42	11.63	11.63	11.67	11.37	22.5M
June 10, 2025	11.38	11.38	11.38	11.48	11.34	9.81M
June 09, 2025	11.35	11.36	11.36	11.38	11.25	7.52M
June 06, 2025	11.25	11.33	11.33	11.37	11.2	8.29M
June 05, 2025	11.29	11.24	11.24	11.3	11.18	7.37M
June 04, 2025	11.21	11.29	11.29	11.35	11.2	9.94M
June 03, 2025	11.31	11.22	11.22	11.35	11.15	14.65M
May 30, 2025	11.24	11.37	11.37	11.44	11.21	13.32M
May 29, 2025	11.2	11.26	11.26	11.28	11.19	7.95M
May 28, 2025	11.2	11.22	11.22	11.25	11.17	6.52M
May 27, 2025	11.25	11.2	11.2	11.25	11.15	9.56M
May 26, 2025	11.22	11.25	11.25	11.35	11.19	8.98M

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