CITIC Pacific Special Steel

000708
🏛️ china →
13.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.53 21.05 19.34 20.48 24.4M
2021-12-30 18.95 19.63 18.80 19.43 11.1M
2021-12-29 18.91 18.99 18.63 18.94 5.7M
2021-12-28 18.70 18.97 18.68 18.90 5.0M
2021-12-27 18.92 18.92 18.40 18.62 5.2M
2021-12-24 19.12 19.13 18.81 18.90 4.4M
2021-12-23 19.03 19.18 19.03 19.13 4.0M
2021-12-22 19.43 19.44 19.10 19.14 4.6M
2021-12-21 19.30 19.45 19.12 19.39 3.3M
2021-12-20 19.50 19.90 19.14 19.25 5.6M
2021-12-17 19.85 20.35 19.59 19.78 8.7M
2021-12-16 19.27 19.96 19.00 19.92 9.9M
2021-12-15 19.40 19.64 19.23 19.27 6.0M
2021-12-14 20.21 20.22 19.33 19.41 11.0M
2021-12-13 20.33 20.92 20.15 20.22 11.5M
2021-12-10 20.72 20.73 20.30 20.32 6.6M
2021-12-09 20.74 20.92 20.52 20.69 6.5M
2021-12-08 20.02 20.76 19.68 20.73 10.3M
2021-12-07 20.05 20.27 19.67 19.87 15.3M
2021-12-06 20.55 20.95 19.95 20.00 11.6M
2021-12-03 20.68 20.80 20.10 20.51 8.3M
2021-12-02 20.55 20.83 20.30 20.64 8.8M
2021-12-01 20.27 20.61 20.10 20.52 8.0M
2021-11-30 20.90 21.09 20.31 20.40 7.4M
2021-11-29 20.79 20.91 20.19 20.83 9.1M
2021-11-26 20.92 21.35 20.66 21.17 10.7M
2021-11-25 20.89 21.19 20.63 20.93 8.3M
2021-11-24 20.98 21.39 20.76 20.85 10.5M
2021-11-23 21.01 21.32 20.70 20.85 9.3M
2021-11-22 21.11 21.16 20.61 21.01 6.5M
2021-11-19 21.02 21.24 20.60 21.10 8.0M
2021-11-18 20.16 22.10 20.16 21.32 17.1M
2021-11-17 19.00 20.47 18.92 20.47 14.8M
2021-11-16 19.36 19.38 19.03 19.05 4.1M
2021-11-15 19.34 19.46 19.00 19.28 5.8M
2021-11-12 19.20 19.55 18.91 19.34 8.0M
2021-11-11 18.62 19.30 18.62 19.20 7.2M
2021-11-10 18.45 18.72 18.00 18.67 6.5M
2021-11-09 18.50 18.68 18.40 18.56 4.6M
2021-11-08 18.20 18.57 18.10 18.57 5.4M
2021-11-05 18.93 18.93 18.05 18.07 8.4M
2021-11-04 18.67 18.98 18.62 18.97 4.2M
2021-11-03 18.85 18.85 18.53 18.78 3.1M
2021-11-02 19.58 19.68 18.50 18.75 7.5M
2021-11-01 19.10 19.47 18.97 19.36 3.9M
2021-10-29 19.05 19.27 18.69 19.05 6.5M
2021-10-28 19.70 19.70 18.92 19.05 8.5M
2021-10-27 20.47 20.54 19.26 19.71 12.1M
2021-10-26 20.64 20.83 20.44 20.47 4.5M
2021-10-25 20.94 20.94 20.54 20.65 5.3M
2021-10-22 20.98 20.99 20.38 20.98 8.4M
2021-10-21 21.10 21.49 21.00 21.06 7.6M
2021-10-20 20.92 21.20 20.65 21.02 6.3M
2021-10-19 20.83 21.00 20.62 20.92 5.0M
2021-10-18 20.73 21.20 20.61 20.97 7.1M
2021-10-15 20.90 20.99 20.58 20.77 4.5M
2021-10-14 20.71 21.02 20.45 20.88 5.1M
2021-10-13 20.61 20.74 20.11 20.74 5.8M
2021-10-12 21.26 21.26 20.41 20.64 8.3M
2021-10-11 20.87 21.20 20.50 21.20 6.2M
2021-10-08 20.90 20.90 20.36 20.87 6.2M
2021-09-30 20.38 20.77 20.38 20.50 4.5M
2021-09-29 21.00 21.15 20.16 20.34 7.7M
2021-09-28 21.20 21.59 20.75 21.20 7.0M
2021-09-27 22.45 22.45 21.04 21.35 6.3M
2021-09-24 22.93 23.10 21.96 21.99 7.9M
2021-09-23 23.78 24.18 22.96 23.00 7.5M
2021-09-22 23.70 23.70 23.00 23.35 7.2M
2021-09-17 25.11 25.20 23.18 24.07 10.4M
2021-09-16 26.21 26.36 25.04 25.35 8.6M
2021-09-15 26.29 26.29 25.30 25.67 10.0M
2021-09-14 27.37 27.37 26.20 26.30 10.0M
2021-09-13 26.47 27.50 26.21 27.37 13.9M
2021-09-10 27.74 27.74 26.50 26.77 15.1M
2021-09-09 26.51 28.05 25.48 27.78 23.8M
2021-09-08 26.81 27.98 25.56 26.05 18.0M
2021-09-07 24.37 26.73 24.37 26.73 14.6M
2021-09-06 24.29 24.67 23.90 24.30 5.7M
2021-09-03 25.39 25.39 24.30 24.35 9.1M
2021-09-02 24.86 25.90 24.21 25.40 10.2M
2021-09-01 25.55 26.29 24.39 25.37 15.0M
2021-08-31 24.28 25.48 23.67 25.48 13.7M
2021-08-30 23.44 24.28 23.40 24.18 8.3M
2021-08-27 23.65 23.90 23.00 23.45 6.5M
2021-08-26 24.35 24.72 23.79 23.91 7.0M
2021-08-25 24.59 24.62 23.61 24.37 7.3M
2021-08-24 24.98 25.12 24.23 24.35 8.7M
2021-08-23 25.00 25.42 24.50 24.98 8.9M
2021-08-20 24.89 25.07 24.21 24.91 7.6M
2021-08-19 24.85 25.08 24.01 24.77 7.2M
2021-08-18 24.60 25.32 24.37 25.17 11.4M
2021-08-17 25.83 25.83 23.88 24.37 15.6M
2021-08-16 25.51 26.28 24.95 26.14 13.8M
2021-08-13 25.73 25.76 24.83 25.23 9.6M
2021-08-12 25.32 26.38 24.79 25.76 11.7M
2021-08-11 26.00 26.07 25.08 25.33 8.8M
2021-08-10 25.48 25.80 25.25 25.75 13.7M
2021-08-09 24.21 26.00 23.73 25.60 24.7M
2021-08-06 21.66 23.65 21.58 23.65 17.8M
2021-08-05 22.01 22.01 21.24 21.50 4.7M
2021-08-04 21.70 22.10 21.51 22.01 5.9M
2021-08-03 22.15 22.50 21.44 21.74 8.5M
2021-08-02 21.99 22.55 20.58 22.22 12.0M
2021-07-30 21.78 22.36 21.35 21.99 8.5M
2021-07-29 21.02 21.95 20.56 21.87 9.6M
2021-07-28 20.91 21.20 19.70 21.02 13.5M
2021-07-27 23.24 23.24 21.29 21.40 15.1M
2021-07-26 22.89 23.22 21.93 23.00 17.2M
2021-07-23 21.08 23.00 21.08 22.83 18.6M
2021-07-22 19.91 21.22 19.86 20.98 10.1M
2021-07-21 20.25 20.35 19.95 20.00 5.2M
2021-07-20 20.32 20.48 19.89 20.05 6.9M
2021-07-19 21.64 21.97 20.50 20.56 8.0M
2021-07-16 21.24 22.08 21.02 21.63 10.0M
2021-07-15 20.50 21.22 20.22 21.13 6.3M
2021-07-14 21.00 21.10 20.43 20.50 5.5M
2021-07-13 21.03 21.23 20.81 21.14 4.8M
2021-07-12 21.99 22.22 20.91 21.02 8.9M
2021-07-09 21.29 21.78 21.11 21.70 5.1M
2021-07-08 21.65 22.23 21.29 21.39 6.2M
2021-07-07 20.88 21.85 20.54 21.72 8.4M
2021-07-06 20.15 20.88 20.15 20.69 5.6M
2021-07-05 20.58 20.70 20.02 20.45 7.8M
2021-07-02 21.05 21.44 20.75 20.94 5.2M
2021-07-01 20.84 21.25 20.75 21.19 5.9M
2021-06-30 21.38 21.55 20.75 20.84 7.2M
2021-06-29 22.08 22.12 21.23 21.38 8.7M
2021-06-28 22.22 22.22 21.85 22.01 5.6M
2021-06-25 22.11 22.36 21.86 22.20 9.6M
2021-06-24 22.29 22.47 21.80 21.96 7.8M
2021-06-23 22.62 23.52 21.89 22.22 9.6M
2021-06-22 22.54 22.54 22.00 22.13 4.0M
2021-06-21 22.00 23.28 21.90 22.54 7.1M
2021-06-18 22.10 22.40 21.88 21.89 4.0M
2021-06-17 22.47 22.65 21.80 22.19 6.0M
2021-06-16 23.29 23.66 22.55 22.58 4.6M
2021-06-15 23.49 23.72 22.36 23.52 7.2M
2021-06-11 23.70 23.90 23.12 23.49 7.2M
2021-06-10 22.75 23.72 22.68 23.55 7.7M
2021-06-09 22.97 23.19 22.62 22.73 4.5M
2021-06-08 22.99 23.34 22.71 22.97 4.1M
2021-06-07 22.95 23.28 22.34 23.11 4.3M
2021-06-04 23.35 23.37 22.88 22.96 5.0M
2021-06-03 23.11 23.95 23.11 23.44 6.5M
2021-06-02 23.51 23.66 23.00 23.10 5.5M
2021-06-01 23.73 23.82 23.36 23.51 6.5M
2021-05-31 24.40 24.40 23.52 23.70 4.6M
2021-05-28 24.68 25.11 23.86 24.00 5.2M
2021-05-27 24.31 24.50 23.86 24.48 4.1M
2021-05-26 24.23 24.35 23.93 24.15 3.7M
2021-05-25 23.78 24.40 23.51 24.40 5.0M
2021-05-24 24.56 24.56 23.42 23.75 4.2M
2021-05-21 24.69 25.16 24.00 24.35 7.8M
2021-05-20 24.59 25.07 24.20 24.70 5.8M
2021-05-19 26.71 26.81 24.88 25.32 8.8M
2021-05-18 24.91 27.05 24.91 26.62 9.5M
2021-05-17 23.75 24.95 23.59 24.87 5.9M
2021-05-14 22.95 23.78 22.71 23.68 6.5M
2021-05-13 23.98 24.12 22.86 22.94 6.3M
2021-05-12 23.88 24.82 23.87 24.29 4.7M
2021-05-11 25.10 25.10 24.08 24.13 7.5M
2021-05-10 26.30 26.40 24.34 25.44 11.7M
2021-05-07 26.44 27.00 25.74 25.88 8.6M
2021-05-06 25.90 26.56 25.62 26.44 6.4M
2021-04-30 26.00 26.05 25.40 25.88 3.5M
2021-04-29 26.99 27.18 25.82 26.15 5.2M
2021-04-28 25.47 26.96 25.30 26.73 7.0M
2021-04-27 25.52 26.14 25.17 25.50 2.8M
2021-04-26 26.32 27.09 25.56 25.63 5.2M
2021-04-23 26.18 26.29 25.66 26.09 3.0M
2021-04-22 25.68 26.39 25.58 25.96 4.2M
2021-04-21 25.92 25.97 25.31 25.68 2.7M
2021-04-20 26.31 26.49 25.66 26.05 3.8M
2021-04-19 25.25 26.10 24.69 25.99 5.1M
2021-04-16 25.71 25.73 25.22 25.32 3.7M
2021-04-15 26.05 26.09 25.20 25.63 3.0M
2021-04-14 25.37 26.10 25.37 25.89 2.9M
2021-04-13 26.00 26.08 25.35 25.55 3.7M
2021-04-12 26.18 26.52 25.67 25.85 4.4M
2021-04-09 27.20 27.27 26.01 26.18 5.8M
2021-04-08 26.95 27.35 26.42 26.88 6.8M
2021-04-07 26.38 26.87 26.01 26.71 7.6M
2021-04-06 25.78 26.55 25.78 26.37 4.9M
2021-04-02 25.45 25.78 25.03 25.60 4.8M
2021-04-01 25.50 25.80 24.81 25.43 5.6M
2021-03-31 26.20 26.65 25.60 26.40 6.3M
2021-03-30 25.68 26.25 25.18 26.12 5.5M
2021-03-29 25.83 25.97 25.12 25.67 5.7M
2021-03-26 25.37 25.50 24.86 25.41 6.2M
2021-03-25 24.78 25.42 24.64 25.11 4.7M
2021-03-24 25.98 25.98 24.47 24.66 9.3M
2021-03-23 26.82 27.00 25.18 26.39 8.6M
2021-03-22 26.91 27.39 26.60 26.77 5.3M
2021-03-19 27.27 27.60 26.42 26.66 7.5M
2021-03-18 27.14 28.35 27.14 27.61 6.4M
2021-03-17 27.15 27.49 26.40 27.21 5.9M
2021-03-16 27.00 27.37 26.20 27.10 8.2M
2021-03-15 27.68 28.13 26.67 27.02 6.2M
2021-03-12 28.11 28.34 27.21 27.63 6.2M
2021-03-11 27.59 28.28 26.68 27.59 8.5M
2021-03-10 26.50 27.76 26.18 27.18 10.6M
2021-03-09 28.60 28.99 26.43 26.51 15.2M
2021-03-08 29.47 30.59 28.02 29.05 10.9M
2021-03-05 30.57 30.57 28.50 30.00 8.2M
2021-03-04 31.00 32.63 29.51 31.15 13.7M
2021-03-03 28.24 31.17 28.24 30.55 10.9M
2021-03-02 29.14 29.49 27.90 28.35 5.3M
2021-03-01 28.17 29.00 27.76 28.71 7.1M
2021-02-26 28.41 28.87 27.18 28.13 8.9M
2021-02-25 31.20 31.45 29.08 29.09 9.6M
2021-02-24 31.04 31.95 29.30 31.51 10.4M
2021-02-23 33.40 33.40 31.00 31.29 10.2M
2021-02-22 32.00 36.00 31.89 34.26 12.8M
2021-02-19 35.00 35.30 32.09 32.87 11.2M
2021-02-18 35.50 36.01 33.48 35.42 7.6M
2021-02-10 30.36 33.37 30.29 33.37 9.0M
2021-02-09 28.95 31.48 28.30 30.34 10.8M
2021-02-08 31.00 31.83 29.79 29.79 11.5M
2021-02-05 30.94 33.38 29.62 33.10 12.3M
2021-02-04 33.41 33.96 32.04 32.91 6.0M
2021-02-03 30.00 33.61 29.86 33.59 9.2M
2021-02-02 28.30 30.75 28.30 30.55 7.5M
2021-02-01 28.10 28.48 27.10 28.43 4.0M
2021-01-29 27.39 28.59 27.39 27.90 5.4M
2021-01-28 27.72 28.19 26.71 27.80 6.5M
2021-01-27 26.89 29.00 26.89 28.45 7.3M
2021-01-26 27.18 27.68 26.60 27.62 4.8M
2021-01-25 27.34 27.76 26.93 27.27 4.5M
2021-01-22 27.83 27.90 27.00 27.27 5.5M
2021-01-21 27.99 28.07 26.59 27.21 6.1M
2021-01-20 26.90 28.20 26.58 27.45 7.1M
2021-01-19 26.03 27.00 26.00 26.89 4.9M
2021-01-18 26.08 26.57 25.41 26.05 5.4M
2021-01-15 27.04 27.15 25.38 26.94 8.2M
2021-01-14 25.14 27.60 24.87 27.45 8.9M
2021-01-13 25.72 25.73 24.70 25.17 5.1M
2021-01-12 25.81 25.81 24.82 25.78 6.5M
2021-01-11 26.33 26.42 24.71 25.97 8.5M
2021-01-08 25.45 26.34 24.80 26.31 7.2M
2021-01-07 24.06 26.38 23.75 26.06 9.6M
2021-01-06 23.90 24.27 23.40 24.06 5.3M
2021-01-05 23.20 23.85 22.61 23.62 6.0M
2021-01-04 21.36 23.61 21.32 23.20 7.6M