Skip to main content
logo
Citic Pacific Special Steel Group Co., Ltd (SHE:000708)
China flag China · Delayed Price · Currency is CNY
16.55
+0.21 (1.29%)
Apr 1, 2026, 3:04 PM CST

SHE:000708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.5916.6516.1716.3416.34-1.57%11,400,172
Mar 30, 202616.4116.6516.2016.6016.601.10%12,617,314
Mar 27, 202616.2016.4716.0616.4216.420.67%8,863,424
Mar 26, 202616.2916.5016.1716.3116.310.18%12,108,570
Mar 25, 202616.1716.3115.9416.2816.281.81%11,706,530
Mar 24, 202615.8816.0515.5515.9915.992.17%17,047,620
Mar 23, 202615.7016.0015.5615.6515.65-1.63%20,844,740
Mar 20, 202616.0916.2915.8715.9115.91-0.93%15,992,240
Mar 19, 202616.5216.5615.9916.0616.06-3.72%19,352,672
Mar 18, 202616.6516.7716.3216.6816.680.97%15,457,140
Mar 17, 202616.7116.9616.5016.5216.521.35%26,682,820
Mar 16, 202617.3817.5016.2116.3016.30-6.21%27,287,210
Mar 13, 202617.4217.8517.3417.3817.38-0.91%16,215,990
Mar 12, 202617.5717.7517.3517.5417.54-0.06%12,974,910
Mar 11, 202617.3517.6017.3017.5517.550.80%11,751,880
Mar 10, 202617.3817.6017.1617.4117.41-0.06%13,245,960
Mar 9, 202617.5017.6317.1217.4217.42-1.30%17,769,150
Mar 6, 202617.5917.8517.3617.6517.650.28%12,371,848
Mar 5, 202617.8017.8417.4617.6017.600.80%15,479,546
Mar 4, 202617.4517.9517.3117.4617.46-1.47%24,416,630
Mar 3, 202617.7118.0917.4417.7217.72-0.11%28,153,300
Mar 2, 202617.8517.8817.3517.7417.74-1.61%30,740,740
Feb 27, 202617.3018.3417.0818.0318.034.04%34,652,980
Feb 26, 202616.4017.5016.3117.3317.335.48%33,536,990
Feb 25, 202615.9216.6215.8816.4316.433.27%17,659,686
Feb 24, 202615.5415.9815.5415.9115.912.78%12,601,870
Feb 13, 202615.9015.9015.4415.4815.48-2.64%10,989,580
Feb 12, 202616.0816.3515.8815.9015.90-1.12%10,413,684
Feb 11, 202615.7116.1115.7116.0816.081.84%12,763,772
Feb 10, 202615.5015.8515.4315.7915.791.61%12,219,380
Feb 9, 202615.2815.5615.2515.5415.542.64%13,607,840
Feb 6, 202615.1815.4015.1215.1415.14-1.05%10,326,800
Feb 5, 202615.3815.6215.1715.3015.30-1.03%15,358,580
Feb 4, 202615.0915.5515.0515.4615.462.93%18,560,182
Feb 3, 202614.9715.1014.7715.0215.021.62%28,704,540
Feb 2, 202616.1316.1314.7814.7814.78-9.99%44,920,960
Jan 30, 202615.8916.5815.8116.4216.423.27%32,675,140
Jan 29, 202615.7115.9515.6015.9015.901.47%26,534,600
Jan 28, 202615.6515.7415.2215.6715.670.19%23,015,430
Jan 27, 202616.0016.1315.5915.6415.64-2.13%17,737,400
Jan 26, 202616.1416.1815.8615.9815.98-0.68%18,542,760
Jan 23, 202616.2516.2515.9116.0916.09-0.12%15,418,430
Jan 22, 202615.9516.3215.8816.1116.111.07%15,700,860
Jan 21, 202616.1016.1415.8215.9415.94-1.42%15,392,424
Jan 20, 202615.9016.1815.7516.1716.171.89%17,344,040
Jan 19, 202615.6815.9115.6615.8715.871.34%14,171,060
Jan 16, 202615.7215.9315.6515.6615.66-0.19%13,374,950
Jan 15, 202615.6415.9715.6115.6915.69-0.06%14,301,530
Jan 14, 202615.8015.8815.5815.7015.70-0.44%16,515,280
Jan 13, 202615.8216.1215.7315.7715.77-0.32%16,472,820