Skip to main content
Citic Pacific Special Steel Group Co., Ltd (SHE:000708)
China flag China · Delayed Price · Currency is CNY
17.60
+0.14 (0.80%)
At close: Mar 5, 2026

SHE:000708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202615.9516.0515.7015.8215.82-0.44%15,652,510
Jan 9, 202615.8915.9915.7115.8915.890.13%16,412,290
Jan 8, 202615.8015.9515.6215.8715.870.13%12,110,440
Jan 7, 202615.8315.9415.6815.8515.850.13%16,671,460
Jan 6, 202616.0516.1115.6615.8315.83-1.68%25,624,710
Jan 5, 202616.6516.6515.9216.1016.10-1.65%21,409,060
Dec 31, 202516.3516.4816.1816.3716.371.30%10,803,750
Dec 30, 202515.9616.2415.8916.1616.160.56%9,623,680
Dec 29, 202516.0416.2015.9016.0716.070.12%14,321,568
Dec 26, 202515.9516.2815.8916.0516.050.88%12,561,350
Dec 25, 202515.7816.0015.7515.9115.910.57%6,869,219
Dec 24, 202515.7215.8715.5115.8215.820.64%11,335,850
Dec 23, 202515.7415.8115.5515.7215.72-0.19%10,288,450
Dec 22, 202515.8315.8915.6015.7515.750.57%10,558,474
Dec 19, 202515.4315.7515.3615.6615.661.69%13,629,980
Dec 18, 202515.2415.4715.1515.4015.401.05%10,312,940
Dec 17, 202515.0515.2914.9015.2415.241.67%12,162,500
Dec 16, 202515.0915.3014.9114.9914.99-0.79%13,870,270
Dec 15, 202515.0115.3514.9615.1115.110.27%24,265,764
Dec 12, 202515.3515.4615.0115.0715.07-1.57%38,152,440
Dec 11, 202515.2515.5015.1815.3115.310.13%17,769,670
Dec 10, 202515.0415.4114.9415.2915.292.21%17,246,820
Dec 9, 202515.4015.5914.9114.9614.96-3.73%21,208,660
Dec 8, 202515.9016.0815.2715.5415.54-2.57%21,640,671
Dec 5, 202515.7916.0215.7415.9515.950.76%10,531,770
Dec 4, 202515.9316.0915.7015.8315.83-0.75%12,861,760
Dec 3, 202515.8716.1515.7115.9515.951.21%16,937,930
Dec 2, 202515.8315.9815.7115.7615.76-0.88%15,745,230
Dec 1, 202515.6015.9615.4715.9015.904.95%26,705,950
Nov 28, 202514.9815.2014.9315.1515.151.41%11,510,110
Nov 27, 202514.9615.0914.8214.9414.940.40%9,868,702
Nov 26, 202514.7915.0014.6714.8814.881.09%17,995,910
Nov 25, 202515.0015.0214.6814.7214.72-2.97%21,993,590
Nov 24, 202514.8215.1714.5815.1715.172.36%20,716,530
Nov 21, 202514.9215.1714.7914.8214.82-1.40%15,748,970
Nov 20, 202515.0015.2714.9015.0315.03-15,985,950
Nov 19, 202514.7415.1214.6315.0315.032.24%17,886,680
Nov 18, 202514.9314.9914.5914.7014.70-1.61%21,680,470
Nov 17, 202515.1815.3514.8214.9414.94-2.42%27,771,850
Nov 14, 202515.5015.7215.2715.3115.31-1.73%15,555,100
Nov 13, 202515.5815.6915.3815.5815.58-0.19%15,842,790
Nov 12, 202515.3815.7715.3515.6115.611.36%19,494,840
Nov 11, 202515.4015.4815.0815.4015.400.20%22,672,410
Nov 10, 202515.2415.5015.1915.3715.370.92%18,024,010
Nov 7, 202515.2515.4015.1015.2315.23-0.52%16,178,750
Nov 6, 202515.1215.5014.9815.3115.311.46%23,213,970
Nov 5, 202514.8415.1914.6115.0915.091.34%19,248,380
Nov 4, 202514.8515.2314.8114.8914.89-0.20%19,657,010
Nov 3, 202514.6515.0514.4714.9214.922.26%27,569,700
Oct 31, 202514.6714.7314.4514.5914.59-0.14%16,993,710
Oct 30, 202514.5014.8214.4714.6114.610.69%19,427,450
Oct 29, 202514.4914.5914.2914.5114.51-0.27%13,944,670
Oct 28, 202514.8214.9214.3614.5514.55-1.82%25,736,330
Oct 27, 202514.6015.2214.6014.8214.825.41%40,043,110
Oct 24, 202514.0414.2313.9114.0614.060.07%18,930,380
Oct 23, 202513.6014.0913.5614.0514.053.16%15,195,620
Oct 22, 202513.6313.7613.5713.6213.62-0.66%11,983,440
Oct 21, 202513.6213.7513.4713.7113.710.81%9,608,670
Oct 20, 202513.6013.6613.3913.6013.600.07%11,374,940
Oct 17, 202513.6913.8813.5113.5913.59-0.73%13,261,980
Oct 16, 202513.9913.9913.6513.6913.69-2.14%18,262,710
Oct 15, 202513.8314.1013.6513.9913.990.65%23,608,520
Oct 14, 202514.0314.1513.7913.9013.70-0.36%23,287,320
Oct 13, 202513.7714.0313.6813.9513.75-0.78%22,322,960
Oct 10, 202513.7714.1113.5414.0613.861.52%26,916,590
Oct 9, 202513.7713.8513.3513.8513.651.69%34,768,930
Sep 30, 202513.4313.6513.3313.6213.421.41%17,394,330
Sep 29, 202513.2913.4313.0813.4313.241.13%20,056,760