CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	11.61	11.72	11.61	11.65	11.65	-0.09%	8,087,742
Dec 26, 2025	11.63	11.70	11.57	11.66	11.66	0.09%	9,519,763
Dec 25, 2025	11.67	11.69	11.61	11.65	11.65	0.52%	9,008,190
Dec 24, 2025	11.46	11.60	11.43	11.59	11.59	1.05%	6,450,481
Dec 23, 2025	11.58	11.59	11.45	11.47	11.47	-0.86%	6,541,504
Dec 22, 2025	11.55	11.62	11.55	11.57	11.57	0.17%	7,268,027
Dec 19, 2025	11.46	11.61	11.45	11.55	11.55	0.52%	8,502,057
Dec 18, 2025	11.45	11.54	11.40	11.49	11.49	-0.09%	6,858,764
Dec 17, 2025	11.38	11.57	11.25	11.50	11.50	0.79%	11,937,060
Dec 16, 2025	11.71	11.73	11.37	11.41	11.41	-2.48%	14,178,620
Dec 15, 2025	11.69	11.75	11.56	11.70	11.70	-0.26%	10,741,160
Dec 12, 2025	11.90	11.93	11.70	11.73	11.73	-1.43%	18,066,966
Dec 11, 2025	12.08	12.10	11.89	11.90	11.90	-1.49%	16,162,150
Dec 10, 2025	12.05	12.19	12.03	12.08	12.08	-0.66%	12,961,622
Dec 9, 2025	12.19	12.35	12.13	12.16	12.16	0.08%	16,725,550
Dec 8, 2025	12.18	12.28	12.13	12.15	12.15	-0.33%	14,461,910
Dec 5, 2025	12.07	12.21	12.05	12.19	12.19	1.16%	12,028,200
Dec 4, 2025	12.04	12.13	12.00	12.05	12.05	-0.08%	11,526,710