Central China Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.68	2.68	2.58	2.58	2.58	-3.37%	13,569,000
Oct 30, 2025	2.69	2.70	2.60	2.67	2.67	1.52%	18,279,000
Oct 28, 2025	2.69	2.71	2.63	2.63	2.63	-1.50%	18,133,000
Oct 27, 2025	2.69	2.76	2.66	2.67	2.67	-	35,569,000
Oct 26, 2025	2.69	2.76	2.66	2.67	2.67	0.75%	35,569,000
Oct 24, 2025	2.63	2.66	2.60	2.65	2.65	1.15%	15,010,000
Oct 23, 2025	2.61	2.63	2.54	2.62	2.62	0.77%	17,766,097
Oct 22, 2025	2.62	2.65	2.58	2.60	2.60	-	10,797,000
Oct 21, 2025	2.59	2.69	2.59	2.60	2.60	0.78%	20,230,000
Oct 20, 2025	2.60	2.61	2.55	2.58	2.58	0.78%	10,447,000
Oct 17, 2025	2.66	2.69	2.53	2.56	2.56	-3.76%	20,547,000
Oct 16, 2025	2.67	2.69	2.63	2.66	2.66	0.76%	13,032,007
Oct 15, 2025	2.62	2.68	2.61	2.64	2.64	1.93%	15,917,000
Oct 14, 2025	2.68	2.76	2.58	2.59	2.59	-3.72%	24,823,000
Oct 13, 2025	2.62	2.69	2.56	2.69	2.69	-1.10%	27,120,000
Oct 10, 2025	2.78	2.83	2.72	2.72	2.72	-2.16%	25,152,000
Oct 9, 2025	2.79	2.84	2.73	2.78	2.78	-2.80%	31,784,007
Oct 8, 2025	2.80	2.86	2.72	2.86	2.86	2.14%	6,817,000
Oct 6, 2025	2.73	2.81	2.68	2.80	2.80	1.08%	4,570,000
Oct 3, 2025	2.72	2.82	2.72	2.77	2.77	1.47%	3,399,000
Oct 2, 2025	2.80	2.80	2.69	2.73	2.73	-1.09%	4,504,000
Sep 30, 2025	2.75	2.78	2.69	2.76	2.76	1.10%	41,868,000
Sep 29, 2025	2.48	2.85	2.48	2.73	2.73	10.08%	110,557,000
Sep 26, 2025	2.58	2.60	2.48	2.48	2.48	-3.13%	18,504,000
Sep 25, 2025	2.62	2.62	2.55	2.56	2.56	-1.54%	17,453,000
Sep 24, 2025	2.60	2.69	2.56	2.60	2.60	0.78%	36,968,000
Sep 23, 2025	2.71	2.71	2.55	2.58	2.58	-4.44%	39,067,624
Sep 22, 2025	2.74	2.76	2.68	2.70	2.70	-0.37%	25,720,000
Sep 19, 2025	2.81	2.81	2.71	2.71	2.71	-3.21%	25,957,000
Sep 18, 2025	2.92	2.92	2.76	2.80	2.80	-4.11%	48,297,000
Sep 17, 2025	2.89	2.95	2.84	2.92	2.92	2.46%	50,307,000
Sep 16, 2025	2.84	2.95	2.77	2.85	2.85	0.71%	53,417,000
Sep 15, 2025	2.85	2.87	2.78	2.83	2.83	-0.70%	23,509,000
Sep 12, 2025	2.93	2.95	2.83	2.85	2.85	-1.72%	37,410,000
Sep 11, 2025	2.78	2.97	2.76	2.90	2.90	3.94%	79,161,000
Sep 10, 2025	2.76	2.80	2.74	2.79	2.78	1.09%	26,284,000
Sep 9, 2025	2.72	2.77	2.69	2.76	2.75	1.47%	41,960,000
Sep 8, 2025	2.72	2.73	2.68	2.72	2.71	-0.37%	15,887,000
Sep 5, 2025	2.74	2.74	2.67	2.73	2.72	0.37%	39,777,000
Sep 4, 2025	2.72	2.78	2.69	2.72	2.71	0.37%	38,318,000
Sep 3, 2025	2.84	2.86	2.68	2.71	2.70	-3.90%	31,922,000
Sep 2, 2025	2.78	2.87	2.71	2.82	2.81	1.81%	59,630,000
Sep 1, 2025	2.81	2.88	2.72	2.77	2.76	-1.42%	42,163,000
Aug 29, 2025	2.85	2.93	2.81	2.81	2.80	-	53,723,000
Aug 28, 2025	2.79	2.84	2.71	2.81	2.80	0.72%	43,023,000
Aug 27, 2025	2.95	2.96	2.77	2.79	2.78	-4.78%	46,612,000
Aug 26, 2025	2.96	3.00	2.90	2.93	2.92	-2.33%	40,462,000
Aug 25, 2025	2.98	3.04	2.91	3.00	2.99	2.04%	93,613,000
Aug 22, 2025	2.93	3.04	2.88	2.94	2.93	0.68%	111,650,000
Aug 21, 2025	3.00	3.05	2.86	2.92	2.91	0.69%	61,449,000