Citic Pacific Special Steel Group Co., Ltd. Class A 000708
SZSE · China · Non-Energy Minerals
CNY 13.11+0.31 (+2.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.11 | +2.42% | CNY 12.80 | CNY 13.14 | CNY 12.76 | 12.94M |
| 2026-09-29 | CNY 12.80 | +0.08% | CNY 12.78 | CNY 12.90 | CNY 12.64 | 9.88M |
| 2026-09-28 | CNY 12.79 | -1.01% | CNY 12.89 | CNY 12.98 | CNY 12.77 | 8.23M |
| 2026-09-24 | CNY 12.92 | -0.31% | CNY 12.93 | CNY 13.00 | CNY 12.88 | 7.13M |
| 2026-09-23 | CNY 12.96 | +0.78% | CNY 12.87 | CNY 12.99 | CNY 12.75 | 9.14M |
| 2026-09-22 | CNY 12.86 | +0.16% | CNY 12.82 | CNY 12.96 | CNY 12.81 | 9.98M |
| 2026-09-21 | CNY 12.84 | -1.23% | CNY 12.97 | CNY 13.03 | CNY 12.73 | 16.41M |
| 2026-09-18 | CNY 13.00 | -0.76% | CNY 13.04 | CNY 13.13 | CNY 12.97 | 11.31M |
| 2026-09-17 | CNY 13.10 | -1.13% | CNY 13.18 | CNY 13.33 | CNY 13.03 | 9.23M |
| 2026-09-16 | CNY 13.25 | -2.50% | CNY 13.46 | CNY 13.53 | CNY 13.08 | 12.65M |
| 2026-09-15 | CNY 13.59 | +0.44% | CNY 13.56 | CNY 13.78 | CNY 13.46 | 11.02M |
| 2026-09-14 | CNY 13.53 | +0.45% | CNY 13.43 | CNY 13.68 | CNY 13.37 | 11.84M |
| 2026-09-11 | CNY 13.47 | -0.22% | CNY 13.45 | CNY 13.54 | CNY 13.22 | 22.64M |
| 2026-09-10 | CNY 13.50 | -1.53% | CNY 13.71 | CNY 13.78 | CNY 13.49 | 11.93M |
| 2026-09-09 | CNY 13.71 | +0.37% | CNY 13.65 | CNY 13.77 | CNY 13.55 | 9.16M |
| 2026-09-08 | CNY 13.66 | +1.71% | CNY 13.44 | CNY 13.75 | CNY 13.36 | 14.29M |
| 2026-09-07 | CNY 13.43 | -1.18% | CNY 13.60 | CNY 13.76 | CNY 13.33 | 12.53M |
| 2026-09-04 | CNY 13.59 | +0.97% | CNY 13.47 | CNY 13.76 | CNY 13.47 | 11.70M |
| 2026-09-03 | CNY 13.46 | -1.54% | CNY 13.68 | CNY 13.84 | CNY 13.46 | 13.34M |
| 2026-09-02 | CNY 13.67 | 0.00% | CNY 13.66 | CNY 13.71 | CNY 13.42 | 15.26M |
| 2026-09-01 | CNY 13.67 | -0.58% | CNY 13.76 | CNY 13.88 | CNY 13.66 | 17.31M |
| 2026-08-31 | CNY 13.75 | -1.50% | CNY 13.95 | CNY 13.95 | CNY 13.73 | 15.05M |
| 2026-08-28 | CNY 13.96 | +0.07% | CNY 13.95 | CNY 14.00 | CNY 13.85 | 9.32M |
| 2026-08-27 | CNY 13.95 | -0.78% | CNY 14.06 | CNY 14.11 | CNY 13.85 | 10.85M |
| 2026-08-26 | CNY 14.06 | +1.81% | CNY 13.87 | CNY 14.16 | CNY 13.80 | 9.59M |
| 2026-08-25 | CNY 13.81 | -0.93% | CNY 13.94 | CNY 13.98 | CNY 13.66 | 11.01M |
| 2026-08-24 | CNY 13.94 | +2.20% | CNY 13.70 | CNY 13.99 | CNY 13.63 | 18.24M |
| 2026-08-21 | CNY 13.64 | -2.85% | CNY 13.85 | CNY 13.93 | CNY 13.60 | 14.95M |
| 2026-08-20 | CNY 14.04 | 0.00% | CNY 14.14 | CNY 14.26 | CNY 13.85 | 11.80M |
| 2026-08-19 | CNY 14.04 | -0.57% | CNY 14.08 | CNY 14.17 | CNY 13.97 | 11.88M |
| 2026-08-18 | CNY 14.12 | +2.32% | CNY 13.78 | CNY 14.13 | CNY 13.75 | 17.07M |
| 2026-08-17 | CNY 13.80 | +0.07% | CNY 13.85 | CNY 13.93 | CNY 13.68 | 15.13M |
| 2026-08-14 | CNY 13.79 | +0.73% | CNY 13.62 | CNY 13.83 | CNY 13.53 | 10.75M |
| 2026-08-13 | CNY 13.69 | -0.65% | CNY 13.78 | CNY 13.79 | CNY 13.60 | 9.52M |
| 2026-08-12 | CNY 13.78 | +0.15% | CNY 13.81 | CNY 13.86 | CNY 13.66 | 9.39M |
| 2026-08-11 | CNY 13.76 | -1.22% | CNY 13.92 | CNY 14.03 | CNY 13.73 | 13.87M |
| 2026-08-10 | CNY 13.93 | +0.29% | CNY 13.90 | CNY 14.14 | CNY 13.86 | 14.63M |
| 2026-08-07 | CNY 13.89 | -1.49% | CNY 14.12 | CNY 14.16 | CNY 13.82 | 15.49M |
| 2026-08-06 | CNY 14.10 | -0.42% | CNY 14.18 | CNY 14.38 | CNY 14.05 | 14.02M |
| 2026-08-05 | CNY 14.16 | -1.19% | CNY 14.31 | CNY 14.37 | CNY 14.08 | 15.27M |
| 2026-08-04 | CNY 14.33 | -2.45% | CNY 14.67 | CNY 14.70 | CNY 14.25 | 16.04M |
| 2026-08-03 | CNY 14.69 | -1.94% | CNY 14.91 | CNY 15.05 | CNY 14.60 | 16.67M |
| 2026-07-31 | CNY 14.98 | -0.07% | CNY 14.86 | CNY 15.05 | CNY 14.77 | 13.19M |
| 2026-07-30 | CNY 14.99 | +1.63% | CNY 14.74 | CNY 15.05 | CNY 14.67 | 14.97M |
| 2026-07-29 | CNY 14.75 | +2.29% | CNY 14.49 | CNY 14.78 | CNY 14.42 | 13.37M |
| 2026-07-28 | CNY 14.42 | +1.48% | CNY 14.18 | CNY 14.45 | CNY 14.11 | 10.05M |
| 2026-07-27 | CNY 14.21 | -0.35% | CNY 14.25 | CNY 14.37 | CNY 14.12 | 13.90M |
| 2026-07-24 | CNY 14.26 | -0.49% | CNY 14.34 | CNY 14.44 | CNY 14.21 | 11.86M |
| 2026-07-23 | CNY 14.33 | +2.87% | CNY 13.89 | CNY 14.38 | CNY 13.80 | 15.35M |
| 2026-07-22 | CNY 13.93 | +1.09% | CNY 13.80 | CNY 13.95 | CNY 13.60 | 13.76M |
| 2026-07-21 | CNY 13.78 | -0.58% | CNY 13.86 | CNY 14.09 | CNY 13.70 | 19.11M |
| 2026-07-20 | CNY 13.86 | +3.51% | CNY 13.42 | CNY 13.90 | CNY 13.42 | 20.97M |
| 2026-07-17 | CNY 13.39 | -1.25% | CNY 13.56 | CNY 13.67 | CNY 13.38 | 14.83M |
| 2026-07-16 | CNY 13.56 | -1.24% | CNY 13.70 | CNY 13.82 | CNY 13.38 | 15.03M |
| 2026-07-15 | CNY 13.73 | +3.39% | CNY 13.30 | CNY 13.85 | CNY 13.21 | 16.82M |
| 2026-07-14 | CNY 13.28 | +2.63% | CNY 12.99 | CNY 13.33 | CNY 12.86 | 14.09M |
| 2026-07-13 | CNY 12.94 | +1.09% | CNY 12.81 | CNY 13.05 | CNY 12.70 | 14.37M |
| 2026-07-10 | CNY 12.80 | +0.95% | CNY 12.69 | CNY 12.94 | CNY 12.54 | 11.99M |
| 2026-07-09 | CNY 12.68 | -1.40% | CNY 12.86 | CNY 12.90 | CNY 12.54 | 15.34M |
| 2026-07-08 | CNY 12.86 | -0.16% | CNY 12.88 | CNY 13.04 | CNY 12.73 | 15.29M |
| 2026-07-07 | CNY 12.88 | -4.59% | CNY 13.56 | CNY 13.58 | CNY 12.84 | 19.64M |
| 2026-07-06 | CNY 13.50 | +2.90% | CNY 13.30 | CNY 13.56 | CNY 13.13 | 16.53M |
| 2026-07-03 | CNY 13.12 | +1.94% | CNY 12.96 | CNY 13.23 | CNY 12.88 | 12.87M |
| 2026-07-02 | CNY 12.87 | +0.86% | CNY 12.71 | CNY 12.96 | CNY 12.68 | 14.65M |
| 2026-07-01 | CNY 12.76 | +1.11% | CNY 12.55 | CNY 13.07 | CNY 12.45 | 15.00M |
| 2026-06-30 | CNY 12.62 | -2.70% | CNY 12.92 | CNY 13.00 | CNY 12.47 | 18.77M |
| 2026-06-29 | CNY 12.97 | +0.15% | CNY 12.90 | CNY 13.22 | CNY 12.69 | 16.74M |
| 2026-06-26 | CNY 12.95 | -2.92% | CNY 13.29 | CNY 13.33 | CNY 12.95 | 12.13M |
| 2026-06-25 | CNY 13.34 | +0.45% | CNY 13.18 | CNY 13.48 | CNY 13.00 | 15.01M |
| 2026-06-24 | CNY 13.28 | -0.75% | CNY 13.36 | CNY 13.45 | CNY 13.05 | 14.82M |
| 2026-06-23 | CNY 13.38 | -2.05% | CNY 13.65 | CNY 14.14 | CNY 13.30 | 24.86M |
| 2026-06-22 | CNY 13.66 | +0.96% | CNY 13.46 | CNY 13.80 | CNY 13.36 | 14.64M |
| 2026-06-18 | CNY 13.53 | -0.59% | CNY 13.67 | CNY 13.78 | CNY 13.31 | 14.39M |
| 2026-06-17 | CNY 13.61 | -1.45% | CNY 13.82 | CNY 13.99 | CNY 13.58 | 14.22M |
| 2026-06-16 | CNY 13.81 | -1.92% | CNY 14.06 | CNY 14.07 | CNY 13.80 | 15.98M |
| 2026-06-15 | CNY 14.08 | +0.07% | CNY 14.22 | CNY 14.22 | CNY 13.76 | 24.96M |
| 2026-06-12 | CNY 14.07 | +1.74% | CNY 13.93 | CNY 14.16 | CNY 13.67 | 29.39M |
| 2026-06-11 | CNY 13.83 | +1.69% | CNY 13.52 | CNY 13.93 | CNY 13.50 | 18.17M |
| 2026-06-10 | CNY 13.60 | +0.74% | CNY 13.41 | CNY 13.67 | CNY 13.33 | 15.27M |
| 2026-06-09 | CNY 13.50 | +1.58% | CNY 13.33 | CNY 13.52 | CNY 13.15 | 13.68M |
| 2026-06-08 | CNY 13.29 | -2.06% | CNY 13.53 | CNY 13.60 | CNY 13.14 | 12.36M |
| 2026-06-05 | CNY 13.57 | -0.66% | CNY 13.66 | CNY 13.84 | CNY 13.51 | 10.71M |
| 2026-06-04 | CNY 13.66 | -0.29% | CNY 13.66 | CNY 13.78 | CNY 13.34 | 15.32M |
| 2026-06-03 | CNY 13.70 | -1.72% | CNY 13.96 | CNY 13.96 | CNY 13.56 | 17.79M |
| 2026-06-02 | CNY 13.94 | -0.99% | CNY 14.08 | CNY 14.31 | CNY 13.84 | 12.77M |
| 2026-06-01 | CNY 14.08 | -0.42% | CNY 14.00 | CNY 14.09 | CNY 13.32 | 21.27M |
| 2026-05-29 | CNY 14.14 | +0.78% | CNY 14.03 | CNY 14.43 | CNY 14.03 | 20.33M |
| 2026-05-28 | CNY 14.03 | -1.41% | CNY 14.22 | CNY 14.36 | CNY 13.97 | 15.02M |
| 2026-05-27 | CNY 14.23 | -2.20% | CNY 14.50 | CNY 14.67 | CNY 14.10 | 14.46M |
| 2026-05-26 | CNY 14.55 | +4.38% | CNY 13.93 | CNY 14.64 | CNY 13.85 | 23.94M |