CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	12.98	13.25	12.82	12.91	12.91	-1.53%	33,521,255
Mar 18, 2026	13.41	13.49	12.91	13.11	13.11	-3.18%	48,816,948
Mar 17, 2026	13.38	14.08	13.25	13.54	13.54	0.97%	72,045,320
Mar 16, 2026	13.88	13.96	13.35	13.41	13.41	-0.74%	58,765,090
Mar 13, 2026	13.21	13.85	13.18	13.51	13.51	3.05%	78,449,990
Mar 12, 2026	13.11	13.23	12.67	13.11	13.11	-0.30%	40,447,560
Mar 11, 2026	13.20	13.24	13.02	13.15	13.15	-0.30%	22,098,554
Mar 10, 2026	13.05	13.35	12.98	13.19	13.19	1.31%	23,279,424
Mar 9, 2026	13.16	13.31	12.86	13.02	13.02	-2.25%	28,270,640
Mar 6, 2026	13.00	13.46	12.97	13.32	13.32	2.30%	33,479,930
Mar 5, 2026	13.20	13.25	12.98	13.02	13.02	-0.15%	20,502,110
Mar 4, 2026	12.66	13.08	12.62	13.04	13.04	1.48%	31,537,670
Mar 3, 2026	13.19	13.44	12.77	12.85	12.85	-2.21%	36,070,240
Mar 2, 2026	13.37	13.53	13.10	13.14	13.14	-1.72%	32,973,810
Feb 27, 2026	13.30	13.55	13.23	13.37	13.37	0.45%	31,289,780
Feb 26, 2026	13.18	13.45	12.92	13.31	13.31	1.14%	37,572,570
Feb 25, 2026	13.37	13.47	13.10	13.16	13.16	-1.72%	39,936,230
Feb 24, 2026	13.13	13.58	13.02	13.39	13.39	2.84%	45,592,820
Feb 13, 2026	13.00	13.24	12.88	13.02	13.02	0.15%	38,657,460
Feb 12, 2026	12.76	13.15	12.50	13.00	13.00	1.25%	41,781,080
Feb 11, 2026	12.98	13.08	12.81	12.84	12.84	-1.23%	29,047,790
Feb 10, 2026	13.13	13.24	12.84	13.00	13.00	-1.52%	38,316,090
Feb 9, 2026	12.95	13.30	12.80	13.20	13.20	3.86%	61,097,420
Feb 6, 2026	12.79	13.13	12.70	12.71	12.71	-1.09%	54,234,110
Feb 5, 2026	12.80	13.03	12.68	12.85	12.85	-3.60%	102,146,200
Feb 4, 2026	12.15	13.33	12.14	13.33	13.33	9.98%	110,065,100
Feb 3, 2026	11.75	12.24	11.66	12.12	12.12	3.32%	45,408,990
Feb 2, 2026	11.53	12.28	11.49	11.73	11.73	2.18%	46,611,540
Jan 30, 2026	11.41	11.63	11.11	11.48	11.48	0.61%	28,655,500
Jan 29, 2026	11.48	11.52	11.34	11.41	11.41	-0.95%	17,433,590
Jan 28, 2026	11.60	11.71	11.48	11.52	11.52	-0.95%	15,159,832
Jan 27, 2026	11.72	11.78	11.33	11.63	11.63	-2.51%	34,988,910
Jan 26, 2026	12.07	12.12	11.83	11.93	11.93	-1.16%	17,900,960
Jan 23, 2026	12.01	12.13	11.96	12.07	12.07	0.92%	22,630,820
Jan 22, 2026	11.71	12.04	11.71	11.96	11.96	2.22%	26,544,940
Jan 21, 2026	11.74	11.82	11.66	11.70	11.70	-0.59%	13,551,246
Jan 20, 2026	11.89	11.95	11.72	11.77	11.77	-1.01%	13,366,230
Jan 19, 2026	11.68	11.97	11.65	11.89	11.89	1.28%	14,051,510
Jan 16, 2026	11.88	11.93	11.66	11.74	11.74	-1.18%	16,006,480
Jan 15, 2026	11.81	11.98	11.81	11.88	11.88	-0.08%	13,774,490
Jan 14, 2026	12.03	12.16	11.81	11.89	11.89	-1.25%	28,490,690
Jan 13, 2026	12.30	12.35	12.00	12.04	12.04	-2.11%	30,284,590
Jan 12, 2026	12.09	12.34	12.09	12.30	12.30	2.16%	37,253,610
Jan 9, 2026	12.22	12.25	11.95	12.04	12.04	-0.25%	27,946,694
Jan 8, 2026	11.61	12.15	11.59	12.07	12.07	3.25%	35,844,680
Jan 7, 2026	11.89	11.89	11.67	11.69	11.69	-1.68%	14,384,930
Jan 6, 2026	11.77	11.93	11.73	11.89	11.89	1.11%	17,216,499
Jan 5, 2026	11.62	11.85	11.59	11.76	11.76	1.20%	13,871,950
Dec 31, 2025	11.65	11.67	11.55	11.62	11.62	-	7,469,453
Dec 30, 2025	11.64	11.70	11.59	11.62	11.62	-0.26%	8,157,216