CITIC Special Steel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.01	12.05	11.86	11.91	11.91	0.34%	9,572,644
Oct 28, 2026	11.98	12.21	11.85	11.87	11.87	-1.82%	17,412,911
Oct 27, 2026	11.60	12.18	11.60	12.09	12.09	4.40%	31,110,192
Oct 26, 2026	12.09	12.14	11.50	11.58	11.58	-4.69%	35,057,108
Oct 23, 2026	12.01	12.27	11.76	12.15	12.15	-3.95%	26,726,551
Oct 22, 2026	12.96	13.00	12.63	12.65	12.65	-2.77%	13,191,508
Oct 21, 2026	13.23	13.30	12.98	13.01	13.01	-1.51%	10,077,550
Oct 20, 2026	13.40	13.47	13.14	13.21	13.21	-1.49%	10,538,033
Oct 19, 2026	13.18	13.51	13.18	13.41	13.41	1.59%	11,110,853
Oct 16, 2026	13.01	13.36	12.99	13.20	13.20	1.54%	12,176,974
Oct 15, 2026	13.21	13.30	12.86	13.00	13.00	-2.62%	16,955,460
Oct 14, 2026	13.15	13.46	13.04	13.35	13.35	1.68%	15,380,810
Oct 13, 2026	13.20	13.31	13.08	13.13	13.13	-1.06%	16,968,841
Oct 12, 2026	13.16	13.33	13.09	13.27	13.27	1.53%	12,104,972
Oct 9, 2026	13.15	13.26	13.07	13.07	13.07	-0.98%	9,999,452
Oct 8, 2026	13.12	13.30	13.11	13.20	13.20	0.69%	10,566,971
Sep 30, 2026	12.80	13.14	12.76	13.11	13.11	2.42%	12,946,567
Sep 29, 2026	12.78	12.90	12.64	12.80	12.80	0.08%	9,879,370
Sep 28, 2026	12.89	12.98	12.77	12.79	12.79	-1.01%	8,229,968
Sep 24, 2026	12.93	13.00	12.88	12.92	12.92	-0.31%	7,128,493
Sep 23, 2026	12.87	12.99	12.75	12.96	12.96	0.78%	9,138,692
Sep 22, 2026	12.82	12.96	12.81	12.86	12.86	0.16%	9,976,385
Sep 21, 2026	12.97	13.03	12.73	12.84	12.84	-1.23%	16,407,016
Sep 18, 2026	13.04	13.13	12.97	13.00	13.00	-0.76%	11,310,640
Sep 17, 2026	13.18	13.33	13.03	13.10	13.10	-1.13%	9,230,256
Sep 16, 2026	13.46	13.53	13.08	13.25	13.25	-1.05%	12,655,746
Sep 15, 2026	13.56	13.78	13.46	13.59	13.39	0.44%	11,026,220
Sep 14, 2026	13.43	13.68	13.37	13.53	13.33	0.45%	11,844,492
Sep 11, 2026	13.45	13.54	13.22	13.47	13.27	-0.22%	22,641,609
Sep 10, 2026	13.71	13.78	13.49	13.50	13.30	-1.53%	11,931,123
Sep 9, 2026	13.65	13.77	13.55	13.71	13.51	0.37%	9,157,864
Sep 8, 2026	13.44	13.75	13.36	13.66	13.46	1.71%	14,288,190
Sep 7, 2026	13.60	13.76	13.33	13.43	13.23	-1.18%	12,531,700
Sep 4, 2026	13.47	13.76	13.47	13.59	13.39	0.97%	11,703,619
Sep 3, 2026	13.68	13.84	13.46	13.46	13.26	-1.54%	13,339,820
Sep 2, 2026	13.66	13.71	13.42	13.67	13.47	-	15,264,500
Sep 1, 2026	13.76	13.88	13.66	13.67	13.47	-0.58%	17,311,761
Aug 31, 2026	13.95	13.95	13.73	13.75	13.55	-1.50%	15,053,700
Aug 28, 2026	13.95	14.00	13.85	13.96	13.75	0.07%	9,320,602
Aug 27, 2026	14.06	14.11	13.85	13.95	13.74	-0.78%	10,851,310
Aug 26, 2026	13.87	14.16	13.80	14.06	13.85	1.81%	9,592,550
Aug 25, 2026	13.94	13.98	13.66	13.81	13.61	-0.93%	11,008,440
Aug 24, 2026	13.70	13.99	13.63	13.94	13.73	2.20%	18,239,266
Aug 21, 2026	13.85	13.93	13.60	13.64	13.44	-2.85%	14,948,070
Aug 20, 2026	14.14	14.26	13.85	14.04	13.83	-	11,801,817
Aug 19, 2026	14.08	14.17	13.97	14.04	13.83	-0.57%	11,880,243
Aug 18, 2026	13.78	14.13	13.75	14.12	13.91	2.32%	17,066,626
Aug 17, 2026	13.85	13.93	13.68	13.80	13.60	0.07%	15,128,394
Aug 14, 2026	13.62	13.83	13.53	13.79	13.59	0.73%	10,745,969
Aug 13, 2026	13.78	13.79	13.60	13.69	13.49	-0.65%	9,515,599