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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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