Skip to main content
logo
Citic Pacific Special Steel Group Co., Ltd (SHE:000708)
China flag China · Delayed Price · Currency is CNY
15.52
-0.12 (-0.77%)
May 12, 2026, 3:04 PM CST

SHE:000708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202615.6815.8315.3915.5215.52-0.77%17,953,010
May 11, 202615.6415.8615.3115.6415.640.32%18,975,090
May 8, 202615.3515.6215.3215.5915.591.10%14,786,170
May 7, 202615.4415.5615.2215.4215.42-0.45%14,601,050
May 6, 202615.1615.5815.1515.4915.491.57%24,696,840
Apr 30, 202615.4815.5115.2215.2515.25-1.49%12,100,150
Apr 29, 202615.3915.6815.2515.4815.480.65%12,722,710
Apr 28, 202615.2515.4215.1815.3815.380.92%11,383,260
Apr 27, 202615.5115.7515.2315.2415.24-1.49%13,500,600
Apr 24, 202615.6515.7215.2515.4715.47-1.53%15,281,080
Apr 23, 202616.3116.3715.5015.7115.71-4.09%21,425,120
Apr 22, 202616.6416.7416.3716.3816.38-1.56%9,592,106
Apr 21, 202616.8616.9616.6116.6416.64-1.25%10,523,400
Apr 20, 202616.8316.8916.6016.8516.850.66%9,289,051
Apr 17, 202616.8116.8516.6216.7416.74-0.59%7,589,601
Apr 16, 202616.6116.8616.5416.8416.841.51%8,121,200
Apr 15, 202616.7416.9416.5616.5916.59-0.90%10,529,780
Apr 14, 202617.0917.1616.6316.7416.74-1.53%11,201,820
Apr 13, 202616.9017.1016.8217.0017.000.06%10,041,660
Apr 10, 202616.9417.1316.7416.9916.990.47%12,216,250
Apr 9, 202616.6017.1516.5016.9116.911.44%14,931,175
Apr 8, 202616.1916.7316.1216.6716.673.60%15,551,610
Apr 7, 202616.6116.6415.9716.0916.09-3.13%16,084,020
Apr 3, 202616.3816.8616.3316.6116.611.53%13,405,130
Apr 2, 202616.4716.6616.3016.3616.36-1.15%9,682,040
Apr 1, 202616.4416.8216.3816.5516.551.29%14,416,610
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