Citic Pacific Special Steel Group Co., Ltd (SHE:000708)
13.28
+0.36 (2.79%)
Sep 26, 2025, 3:04 PM CST
SHE:000708 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 12.85 | 13.35 | 12.81 | 13.28 | 13.28 | 2.79% | 24,960,379 |
Sep 25, 2025 | 12.80 | 13.00 | 12.74 | 12.92 | 12.92 | 1.10% | 13,710,794 |
Sep 24, 2025 | 12.62 | 12.82 | 12.56 | 12.78 | 12.78 | 0.95% | 12,282,234 |
Sep 23, 2025 | 12.68 | 12.71 | 12.49 | 12.66 | 12.66 | -0.31% | 12,605,110 |
Sep 22, 2025 | 12.58 | 12.73 | 12.40 | 12.70 | 12.70 | 1.11% | 16,558,959 |
Sep 19, 2025 | 12.70 | 12.87 | 12.56 | 12.56 | 12.56 | -1.26% | 18,873,011 |
Sep 18, 2025 | 13.10 | 13.10 | 12.66 | 12.72 | 12.72 | -2.90% | 20,105,587 |
Sep 17, 2025 | 12.84 | 13.12 | 12.76 | 13.10 | 13.10 | 1.63% | 19,119,244 |
Sep 16, 2025 | 13.05 | 13.13 | 12.72 | 12.89 | 12.89 | -1.00% | 15,132,436 |
Sep 15, 2025 | 13.19 | 13.24 | 12.87 | 13.02 | 13.02 | -1.29% | 19,683,450 |
Sep 12, 2025 | 12.97 | 13.30 | 12.85 | 13.19 | 13.19 | 1.77% | 27,626,932 |
Sep 11, 2025 | 12.79 | 12.97 | 12.78 | 12.96 | 12.96 | 1.33% | 11,495,701 |
Sep 10, 2025 | 12.88 | 12.90 | 12.63 | 12.79 | 12.79 | -1.24% | 14,974,812 |
Sep 9, 2025 | 13.01 | 13.09 | 12.83 | 12.95 | 12.95 | -0.38% | 16,060,023 |
Sep 8, 2025 | 12.87 | 13.04 | 12.82 | 13.00 | 13.00 | 1.33% | 18,100,407 |
Sep 5, 2025 | 12.78 | 12.87 | 12.70 | 12.83 | 12.83 | 0.47% | 13,701,229 |
Sep 4, 2025 | 12.95 | 12.99 | 12.63 | 12.77 | 12.77 | -1.62% | 17,774,328 |
Sep 3, 2025 | 13.00 | 13.06 | 12.87 | 12.98 | 12.98 | -0.23% | 13,208,912 |
Sep 2, 2025 | 13.18 | 13.24 | 12.92 | 13.01 | 13.01 | -1.36% | 17,350,863 |
Sep 1, 2025 | 13.12 | 13.28 | 12.90 | 13.19 | 13.19 | 1.00% | 21,950,089 |
Aug 29, 2025 | 13.10 | 13.25 | 13.01 | 13.06 | 13.06 | -0.23% | 19,316,709 |
Aug 28, 2025 | 12.91 | 13.14 | 12.76 | 13.09 | 13.09 | 1.32% | 18,630,992 |
Aug 27, 2025 | 13.29 | 13.39 | 12.92 | 12.92 | 12.92 | -3.08% | 22,573,034 |
Aug 26, 2025 | 13.19 | 13.45 | 13.03 | 13.33 | 13.33 | 1.14% | 20,845,405 |
Aug 25, 2025 | 12.80 | 13.32 | 12.80 | 13.18 | 13.18 | 2.97% | 33,813,732 |
Aug 22, 2025 | 12.89 | 12.90 | 12.68 | 12.80 | 12.80 | -0.62% | 18,720,500 |
Aug 21, 2025 | 12.78 | 13.00 | 12.78 | 12.88 | 12.88 | 0.78% | 22,363,219 |
Aug 20, 2025 | 12.55 | 12.88 | 12.52 | 12.78 | 12.78 | 1.83% | 26,758,649 |
Aug 19, 2025 | 12.50 | 12.68 | 12.47 | 12.55 | 12.55 | 0.56% | 19,554,044 |
Aug 18, 2025 | 12.89 | 12.94 | 12.45 | 12.48 | 12.48 | -3.18% | 48,959,231 |
Aug 15, 2025 | 12.66 | 12.97 | 12.63 | 12.89 | 12.89 | 1.90% | 20,444,940 |
Aug 14, 2025 | 12.90 | 12.92 | 12.62 | 12.65 | 12.65 | -1.63% | 16,383,440 |
Aug 13, 2025 | 12.92 | 12.96 | 12.82 | 12.86 | 12.86 | -0.23% | 12,641,318 |
Aug 12, 2025 | 12.94 | 13.05 | 12.83 | 12.89 | 12.89 | -0.39% | 11,046,654 |
Aug 11, 2025 | 13.06 | 13.10 | 12.82 | 12.94 | 12.94 | -0.46% | 15,358,068 |
Aug 8, 2025 | 12.78 | 13.04 | 12.70 | 13.00 | 13.00 | 1.56% | 14,389,673 |
Aug 7, 2025 | 12.97 | 12.97 | 12.59 | 12.80 | 12.80 | -1.31% | 19,803,992 |
Aug 6, 2025 | 12.98 | 13.07 | 12.90 | 12.97 | 12.97 | -0.15% | 11,228,977 |
Aug 5, 2025 | 12.89 | 13.06 | 12.81 | 12.99 | 12.99 | 1.17% | 12,781,055 |
Aug 4, 2025 | 12.79 | 12.86 | 12.70 | 12.84 | 12.84 | 0.23% | 11,570,947 |
Aug 1, 2025 | 12.95 | 13.03 | 12.76 | 12.81 | 12.81 | -0.93% | 15,575,285 |
Jul 31, 2025 | 13.47 | 13.49 | 12.82 | 12.93 | 12.93 | -4.15% | 28,106,944 |
Jul 30, 2025 | 13.60 | 13.86 | 13.44 | 13.49 | 13.49 | -0.74% | 25,757,141 |
Jul 29, 2025 | 13.40 | 13.62 | 13.31 | 13.59 | 13.59 | 1.42% | 15,040,263 |
Jul 28, 2025 | 13.32 | 13.54 | 13.11 | 13.40 | 13.40 | -0.07% | 19,922,322 |
Jul 25, 2025 | 13.47 | 13.62 | 13.34 | 13.41 | 13.41 | -0.30% | 19,408,818 |
Jul 24, 2025 | 13.45 | 13.52 | 13.24 | 13.45 | 13.45 | - | 22,793,037 |
Jul 23, 2025 | 13.75 | 13.80 | 13.40 | 13.45 | 13.45 | -2.11% | 33,718,243 |
Jul 22, 2025 | 13.22 | 13.76 | 13.13 | 13.74 | 13.74 | 4.17% | 39,034,907 |
Jul 21, 2025 | 12.78 | 13.31 | 12.71 | 13.19 | 13.19 | 4.60% | 32,365,567 |