Shenzhen - Delayed Quote CNY

Citic Pacific Special Steel Group Co., Ltd (000708.SZ)

Compare
11.65
+0.30
+(2.64%)
At close: January 27 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202511.3511.7111.3511.6511.6523,192,613
Jan 24, 202511.1311.3911.1011.3511.3513,410,991
Jan 23, 202511.1811.3211.1311.1411.148,665,835
Jan 22, 202511.0011.1310.9611.1311.137,599,207
Jan 21, 202511.4511.4610.9711.0611.0618,754,919
Jan 20, 202511.4711.5111.4011.4211.426,962,806
Jan 17, 202511.2911.4711.2611.4411.449,162,440
Jan 16, 202511.3511.3911.2411.3311.3310,169,588
Jan 15, 202511.1311.2511.0611.2411.249,070,100
Jan 14, 202511.0711.1811.0411.1711.1712,891,236
Jan 13, 202510.8711.1010.8311.0811.0810,983,547
Jan 10, 202511.1111.1910.8910.8910.8911,029,120
Jan 9, 202511.1511.2211.0511.1111.118,347,093
Jan 8, 202511.2811.3411.1111.2211.2210,929,804
Jan 7, 202511.4111.4311.1211.3011.3013,978,395
Jan 6, 202511.3411.4611.1511.4411.4413,301,973
Jan 3, 202511.2611.5811.2611.3311.3323,947,753
Jan 2, 202511.4111.6511.2111.2611.2622,588,822
Dec 31, 202411.5011.5411.2711.4111.4118,878,551
Dec 30, 202411.5811.6311.4511.4911.4916,737,190
Dec 27, 202411.6811.7011.5411.5611.5615,965,059
Dec 26, 202411.9011.9311.6611.6711.6714,199,338
Dec 25, 202411.9911.9911.8411.9011.907,700,485
Dec 24, 202411.8311.9711.8011.9611.969,106,458
Dec 23, 202411.8712.0011.7511.8211.8213,965,545
Dec 20, 202411.9912.0511.7811.8211.8211,290,094
Dec 19, 202411.9111.9711.8211.9211.929,247,848
Dec 18, 202411.9912.1411.9911.9911.998,624,753
Dec 17, 202412.0012.1311.9311.9411.949,166,512
Dec 16, 202412.0012.1711.8912.0612.0613,584,174
Dec 13, 202412.2412.2411.9612.0112.0113,247,360
Dec 12, 202412.2312.2812.1612.2812.289,707,067
Dec 11, 202411.9512.3011.9412.2312.2313,268,264
Dec 10, 202412.3512.5712.0612.0812.0816,028,288
Dec 9, 202412.0212.2212.0012.0812.0813,165,638
Dec 6, 202411.7812.0611.7612.0412.0418,548,489
Dec 5, 202411.8211.8411.7311.7811.787,467,211
Dec 4, 202411.8211.9311.7711.8511.859,045,519
Dec 3, 202411.8711.9111.7211.8811.8814,601,340
Dec 2, 202411.7611.9411.6011.9311.9316,864,349
Nov 29, 202411.6511.8411.6011.8111.8113,207,905
Nov 28, 202411.7511.7711.6511.6511.658,867,415
Nov 27, 202411.6111.7611.5111.7611.769,216,451
Nov 26, 202411.6511.7611.6011.6711.678,407,562
Nov 25, 202411.7411.8311.5211.6711.6713,321,894
Nov 22, 202412.2612.3011.7011.7211.7221,224,791
Nov 21, 202412.2412.3312.1912.2612.269,197,168
Nov 20, 202412.2212.3312.1112.2812.2811,370,679
Nov 19, 202412.1712.3112.0112.2212.2214,838,560
Nov 18, 202412.2412.5712.1812.2512.2521,734,972
Nov 15, 202412.2512.3912.1612.1712.1713,383,470
Nov 14, 202412.7212.7712.2712.3112.3121,092,900
Nov 13, 202412.6712.9512.6112.7712.7720,087,899
Nov 12, 202412.7913.1012.5812.6912.6931,322,077
Nov 11, 202412.6512.9012.5412.7812.7833,383,053
Nov 8, 202412.7412.8212.4612.5112.5122,064,240
Nov 7, 202412.1812.6112.1212.6112.6124,192,401
Nov 6, 202412.3912.4312.2312.2712.2718,575,490
Nov 5, 202412.1912.3712.0912.3712.3721,504,585
Nov 4, 202412.3212.3412.0612.1912.1917,059,149
Nov 1, 202412.0612.3912.0312.2312.2320,063,676
Oct 31, 202412.1312.1712.0012.0912.0915,892,711
Oct 30, 202412.3312.3611.9512.1012.1020,406,901
Oct 29, 202413.0213.0212.3512.3712.3728,143,898
Oct 28, 202412.6013.0012.5012.9212.9231,770,187
Oct 25, 202412.4012.6512.4012.6012.6013,346,794
Oct 24, 202412.6812.6812.3312.3912.3912,125,905
Oct 23, 202412.5112.8212.4412.7312.7317,988,078
Oct 22, 202412.2412.5412.1512.5312.5315,704,099
Oct 21, 202412.4112.4712.0712.2812.2817,681,024
Oct 18, 202412.2812.5911.9312.3912.3924,033,389
Oct 17, 202412.6012.6712.3012.3212.3214,812,292
Oct 16, 202412.4812.6612.3612.5412.5411,341,242
Oct 15, 202412.8212.9212.5412.5412.5415,298,781
Oct 14, 202412.6913.0212.6312.8112.8120,857,067
Oct 11, 202413.0213.2012.5012.6412.6421,227,078
Oct 10, 202412.7513.3812.4712.9612.9629,802,759
Oct 9, 202413.5113.5612.6012.6212.6239,074,177
Oct 8, 202415.0015.0013.6513.9813.9861,299,940
Sep 30, 202413.0213.7112.7613.6413.6439,706,661
Sep 27, 202412.2012.5811.9412.4712.4731,869,481
Sep 26, 202411.2411.9511.1411.9411.9424,027,127
Sep 25, 202411.9812.0611.1411.2311.2331,612,259
Sep 24, 202410.7011.4910.7011.4311.4322,422,080
Sep 23, 202410.4810.7210.4410.6310.638,614,158
Sep 20, 202410.6310.6410.4110.5010.507,774,634
Sep 19, 202410.6510.8310.4910.6610.668,371,259
Sep 18, 202410.3410.6110.3110.5510.5510,018,160
Sep 13, 202410.4010.6510.3210.3410.3416,032,739
Sep 12, 202410.6810.7110.3610.4010.4013,925,807
Sep 11, 202410.8110.8110.6110.6610.6612,908,974
Sep 10, 202410.8910.9410.6610.7510.757,605,080
Sep 9, 202411.1711.2010.7810.8610.869,603,264
Sep 6, 202411.2211.3311.1511.1611.163,759,837
Sep 5, 202411.1811.2611.1211.2611.264,867,170
Sep 4, 202411.2011.3211.0711.1611.167,556,083
Sep 3, 202411.3811.4911.2611.2911.295,711,997
Sep 2, 202411.4711.5611.2111.3511.358,813,013
Aug 30, 202411.3511.7111.1711.5311.5311,053,117
Aug 29, 202411.4111.4811.3611.3711.376,256,869
Aug 28, 202411.4011.5111.3311.4311.435,175,509
Aug 27, 202411.4511.4611.3011.3911.394,865,750
Aug 26, 202411.5811.6211.4011.4811.485,557,770
Aug 23, 202411.3111.6411.3011.5311.537,224,097
Aug 22, 202411.4711.5011.3111.3311.335,687,811
Aug 21, 202411.4811.5611.3511.4711.476,952,078
Aug 20, 202411.7911.7911.4511.5011.508,411,722
Aug 19, 202411.5611.8811.5611.7611.769,116,469
Aug 16, 202411.8311.8411.5011.5611.568,383,603
Aug 15, 202411.6111.8911.6011.7911.799,938,693
Aug 14, 202412.0612.0911.6111.6611.6611,156,427
Aug 13, 202412.2612.3011.9212.0412.048,779,735
Aug 12, 202412.3112.3112.1312.2312.233,298,143
Aug 9, 202412.3412.4212.2512.2612.264,430,509
Aug 8, 202412.3412.3812.1712.3012.304,563,500
Aug 7, 202412.1812.5612.0712.3812.3810,321,672
Aug 6, 202412.1512.2112.0412.1712.176,175,558
Aug 5, 202412.1612.3612.0712.0712.076,837,285
Aug 2, 202412.2812.4312.1712.2212.228,560,187
Aug 1, 202412.4312.5712.3312.3612.366,639,107
Jul 31, 202412.3112.4712.2012.4512.459,924,101
Jul 30, 202412.2612.3412.1412.2712.276,905,184
Jul 29, 202412.3212.3912.2012.3012.307,918,534
Jul 26, 202412.1912.4312.1112.3112.317,844,650
Jul 25, 202412.0912.2211.9512.1912.199,405,815
Jul 24, 202412.1512.2912.0812.1812.187,650,589
Jul 23, 202412.5812.6312.1612.1712.1712,874,513
Jul 22, 202412.8312.8312.5312.5912.597,537,035
Jul 19, 202412.9512.9512.7112.7912.798,785,603
Jul 18, 202412.8413.0012.7612.9612.965,364,604
Jul 17, 202412.8613.0012.8112.9012.907,530,010
Jul 16, 202413.0713.1712.8512.8912.898,553,430
Jul 15, 202412.8613.2512.8513.1213.126,871,381
Jul 12, 202413.1313.2012.9812.9812.987,336,412
Jul 11, 202413.0013.2213.0013.1213.128,685,705
Jul 10, 202413.0413.1312.8712.8912.898,825,851
Jul 9, 202413.1513.2313.0113.0813.089,066,520
Jul 8, 202413.4613.5013.0513.1513.1511,766,082
Jul 5, 202413.5313.5913.4313.5513.555,152,381
Jul 4, 202413.6213.6913.4313.4513.456,816,400
Jul 3, 202413.7613.8413.4913.5213.526,742,630
Jul 2, 202414.0014.0013.7413.7713.776,695,313
Jul 1, 202413.5513.9813.5313.8813.888,345,640
Jun 28, 202413.7613.8313.5013.5713.578,144,338
Jun 27, 202414.0214.0513.6613.8013.805,638,996
Jun 26, 202413.9014.0413.7913.9713.973,542,155
Jun 25, 202413.9614.1213.8113.9313.934,851,596
Jun 24, 202414.0514.1913.8013.9513.955,020,074
Jun 21, 202414.2914.4214.1014.1314.134,569,061
Jun 20, 202414.5114.6414.2114.2514.254,553,123
Jun 19, 202414.2914.7014.2314.5514.557,712,196
Jun 18, 202413.9614.3013.9314.2914.297,790,486
Jun 17, 202414.2714.3413.9013.9813.989,321,453
Jun 14, 202414.4814.5614.2314.3314.337,288,035
Jun 13, 202414.6014.7014.3214.5314.539,362,906
Jun 12, 202414.5014.7214.4514.7014.705,987,443
Jun 11, 202414.8014.8914.4914.5014.508,351,619
Jun 7, 202415.0215.1014.7714.9514.956,826,143
Jun 6, 202415.0415.2814.9014.9614.965,732,041
Jun 5, 202415.1415.3215.0515.1015.108,331,854
Jun 4, 202414.5615.1014.5015.0815.0812,374,294
Jun 3, 202414.7214.9714.4514.5614.5615,427,920
May 31, 202415.2015.2715.0015.0915.0926,780,011
May 30, 202415.6315.6915.0715.1815.1812,731,080
May 29, 202415.3015.6315.2115.5015.508,495,228
May 28, 202415.2915.4415.2015.2915.297,385,346
May 27, 202415.1015.3315.0615.2015.206,797,240
May 24, 202414.9715.3114.9715.1015.107,874,900
May 23, 202415.3015.4514.9415.0315.0312,032,484
May 22, 202415.5615.8015.3915.4515.457,453,002
May 21, 202415.7715.8515.5815.6615.666,154,380
May 20, 202415.7215.8315.4415.7615.7610,972,346
May 17, 202415.8515.9215.3715.7015.7013,763,100
May 16, 202416.0316.3015.8415.8915.899,216,474
May 15, 202416.0016.2015.9115.9915.997,558,264
May 14, 202415.9416.0515.8015.9315.936,245,514
May 13, 202415.9116.1515.7415.9415.948,905,947
May 10, 2024 0.56 Dividend
May 10, 202415.8016.1115.7216.0116.0114,505,380
May 9, 202415.8716.3015.8716.2815.7213,365,880
May 8, 202415.9016.0215.8015.8715.327,557,047
May 7, 202415.8916.0215.7515.9415.3910,144,357
May 6, 202415.8315.9415.3615.8815.3314,431,472
Apr 30, 202415.4916.0315.4315.5715.0316,766,491
Apr 29, 202415.5915.5915.1215.5314.9912,032,800
Apr 26, 202415.3915.6815.0515.6615.1214,910,862
Apr 25, 202415.6315.7715.3015.4814.949,845,643
Apr 24, 202415.4215.6815.2215.6315.0911,432,755
Apr 23, 202416.0116.1615.3015.4114.8818,991,328
Apr 22, 202416.6117.2816.2016.2715.7116,861,584
Apr 19, 202416.0816.9116.0316.7016.1221,937,721
Apr 18, 202416.4016.6115.8916.1015.5421,559,252
Apr 17, 202415.3816.5115.0616.4115.8425,630,598
Apr 16, 202415.3815.6815.2115.3814.8515,637,600
Apr 15, 202415.1615.5315.0015.3814.8511,469,592
Apr 12, 202415.1015.3214.9415.1614.636,511,343
Apr 11, 202414.9515.2814.6915.0914.577,765,906
Apr 10, 202414.9615.1714.8614.9914.476,894,374
Apr 9, 202415.2815.3214.8614.9514.4310,221,610
Apr 8, 202415.2815.6815.1515.3814.8513,250,641
Apr 3, 202415.2015.3015.0215.2714.747,994,498
Apr 2, 202414.9015.3014.8815.2014.6711,980,255
Apr 1, 202415.1115.1414.7014.9214.409,364,363
Mar 29, 202414.7415.1114.7215.1014.586,220,415
Mar 28, 202414.7915.0314.6614.7714.269,378,141
Mar 27, 202414.9015.0814.8014.8614.347,528,975
Mar 26, 202415.0315.1314.6714.9514.4311,007,015
Mar 25, 202414.6115.3014.5615.1314.6120,452,157
Mar 22, 202414.6114.7914.4014.7014.1910,222,727
Mar 21, 202414.8214.9514.6814.7014.197,811,000
Mar 20, 202414.8615.0314.6114.8214.3112,995,632
Mar 19, 202415.1215.2114.9314.9614.447,364,115
Mar 18, 202415.4215.4314.9515.1214.6010,894,558
Mar 15, 202415.2015.3515.0115.3214.7910,470,558
Mar 14, 202415.6315.6915.1315.2314.708,991,215
Mar 13, 202415.3615.5815.2115.5515.0111,748,260
Mar 12, 202415.7315.7915.1515.4014.8717,694,310
Mar 11, 202416.0216.2615.5515.7015.1614,349,424
Mar 8, 202415.8716.2015.8615.9915.4412,461,148
Mar 7, 202415.6616.2015.6215.8515.3015,415,260
Mar 6, 202415.3015.7315.2515.6615.1212,090,322
Mar 5, 202415.0015.3414.9215.2914.7613,298,329
Mar 4, 202414.6515.1214.6415.0814.5615,470,446
Mar 1, 202414.5514.6914.5114.6914.187,942,242
Feb 29, 202414.2814.6114.2214.5714.067,942,204
Feb 28, 202414.3014.5614.3014.3613.868,994,197
Feb 27, 202414.4214.4614.2114.3513.8510,029,018
Feb 26, 202414.5514.6914.4614.4613.966,714,079
Feb 23, 202414.7114.8414.4414.5414.046,818,366
Feb 22, 202414.5914.7414.5014.7014.195,266,526
Feb 21, 202414.6614.7814.4814.6214.118,588,665
Feb 20, 202414.4014.9614.3114.7314.2210,195,797
Feb 19, 202414.2014.4814.1414.4213.9211,033,749
Feb 8, 202413.9614.3513.8514.2413.7515,997,236
Feb 7, 202414.3314.3313.9014.2513.7618,797,984
Feb 6, 202413.9014.3713.7514.2813.7814,502,658
Feb 5, 202413.7014.1013.3613.9813.5012,589,043
Feb 2, 202413.6514.1213.4013.7613.2810,892,592
Feb 1, 202413.7413.9213.6513.6513.189,911,110
Jan 31, 202413.6813.9913.5213.8013.3211,587,563
Jan 30, 202413.8113.9413.6613.7013.228,368,453
Jan 29, 202413.8414.1313.6913.9013.4211,341,501