Central China Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.26	2.26	2.20	2.21	-	-1.78%	7,133,000
Jan 16, 2026	2.32	2.32	2.24	2.25	2.25	-0.88%	7,415,000
Jan 15, 2026	2.32	2.32	2.25	2.27	2.27	-1.30%	11,142,000
Jan 14, 2026	2.29	2.38	2.27	2.30	2.30	0.88%	29,667,000
Jan 13, 2026	2.36	2.38	2.26	2.28	2.28	-2.15%	16,109,000
Jan 12, 2026	2.24	2.33	2.20	2.33	2.33	4.48%	28,230,000
Jan 9, 2026	2.21	2.26	2.19	2.23	2.23	1.36%	16,992,000
Jan 8, 2026	2.26	2.27	2.19	2.20	2.20	-3.08%	12,816,500
Jan 7, 2026	2.33	2.35	2.26	2.27	2.27	-2.99%	17,318,500
Jan 6, 2026	2.23	2.38	2.23	2.34	2.34	6.36%	41,666,000
Jan 5, 2026	2.15	2.25	2.14	2.20	2.20	1.85%	19,624,000
Jan 2, 2026	2.14	2.17	2.07	2.16	2.16	-	3,164,000
Dec 31, 2025	2.16	2.19	2.15	2.16	2.16	0.47%	4,938,000
Dec 30, 2025	2.15	2.18	2.14	2.15	2.15	-	5,676,000
Dec 29, 2025	2.20	2.25	2.15	2.15	2.15	-1.38%	11,399,000
Dec 24, 2025	2.20	2.22	2.18	2.18	2.18	-0.91%	2,838,838
Dec 23, 2025	2.24	2.25	2.20	2.20	2.20	-1.35%	5,357,000
Dec 22, 2025	2.25	2.27	2.23	2.23	2.23	-0.45%	7,025,000
Dec 19, 2025	2.23	2.27	2.21	2.24	2.24	0.90%	6,045,000
Dec 18, 2025	2.28	2.28	2.19	2.22	2.22	-1.77%	7,823,000
Dec 17, 2025	2.27	2.30	2.20	2.26	2.26	0.44%	17,646,000
Dec 16, 2025	2.25	2.28	2.20	2.25	2.25	0.45%	12,369,000
Dec 15, 2025	2.17	2.28	2.17	2.24	2.24	1.36%	14,378,000
Dec 12, 2025	2.15	2.21	2.11	2.21	2.21	4.74%	24,017,000
Dec 11, 2025	2.17	2.17	2.11	2.11	2.11	-2.31%	8,423,000
Dec 10, 2025	2.18	2.19	2.13	2.16	2.16	-1.37%	22,429,000
Dec 9, 2025	2.29	2.30	2.18	2.19	2.19	-4.37%	16,547,000
Dec 8, 2025	2.34	2.41	2.29	2.29	2.29	-	29,373,000
Dec 5, 2025	2.24	2.33	2.21	2.29	2.29	2.69%	24,715,000
Dec 4, 2025	2.23	2.25	2.21	2.23	2.23	-	4,906,000
Dec 3, 2025	2.27	2.29	2.21	2.23	2.23	-0.89%	6,118,000
Dec 2, 2025	2.28	2.28	2.24	2.25	2.25	-1.75%	4,345,000
Dec 1, 2025	2.27	2.32	2.27	2.29	2.29	-	6,335,000
Nov 28, 2025	2.26	2.29	2.26	2.29	2.29	1.33%	3,717,000
Nov 27, 2025	2.26	2.31	2.26	2.26	2.26	-	8,025,000
Nov 26, 2025	2.27	2.30	2.26	2.26	2.26	-0.44%	5,185,000
Nov 25, 2025	2.26	2.31	2.25	2.27	2.27	-	9,093,125
Nov 24, 2025	2.24	2.27	2.21	2.27	2.27	2.25%	13,098,000
Nov 21, 2025	2.32	2.32	2.21	2.22	2.22	-4.72%	12,584,000
Nov 20, 2025	2.39	2.42	2.31	2.33	2.33	1.30%	15,683,000
Nov 19, 2025	2.32	2.35	2.28	2.30	2.30	-0.86%	8,348,000
Nov 18, 2025	2.34	2.37	2.30	2.32	2.32	-1.69%	7,458,000
Nov 17, 2025	2.38	2.39	2.33	2.36	2.36	-1.26%	12,408,000
Nov 14, 2025	2.43	2.45	2.38	2.39	2.39	-2.05%	10,046,000
Nov 13, 2025	2.45	2.48	2.41	2.44	2.44	-	10,868,000
Nov 12, 2025	2.48	2.49	2.44	2.44	2.44	-1.61%	7,288,000
Nov 11, 2025	2.49	2.50	2.44	2.48	2.48	0.40%	6,818,000
Nov 10, 2025	2.45	2.50	2.43	2.47	2.47	1.23%	15,018,000
Nov 7, 2025	2.51	2.51	2.42	2.44	2.44	-3.56%	15,439,000
Nov 6, 2025	2.52	2.56	2.51	2.53	2.53	1.20%	9,435,000