Skip to main content
Citic Pacific Special Steel Group Co., Ltd (SHE:000708)
China flag China · Delayed Price · Currency is CNY
15.45
+0.07 (0.46%)
Apr 29, 2026, 12:04 PM CST

SHE:000708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6515.6515.2515.53-0.98%856,800
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
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