CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	12.18	12.21	12.06	12.10	12.10	-0.98%	9,550,700
Oct 15, 2025	12.21	12.24	12.10	12.22	12.22	0.16%	9,497,672
Oct 14, 2025	12.16	12.50	12.16	12.20	12.20	0.33%	16,149,263
Oct 13, 2025	11.90	12.20	11.89	12.16	12.16	-1.46%	12,045,404
Oct 10, 2025	12.30	12.36	12.26	12.34	12.34	0.33%	10,651,026
Oct 9, 2025	12.17	12.32	12.16	12.30	12.30	0.65%	11,543,797
Sep 30, 2025	12.18	12.27	12.15	12.22	12.22	-0.08%	8,894,046
Sep 29, 2025	12.26	12.29	12.08	12.23	12.23	0.08%	9,724,697
Sep 26, 2025	12.05	12.36	12.00	12.22	12.22	1.33%	14,637,557
Sep 25, 2025	12.21	12.22	12.06	12.06	12.06	-1.15%	8,832,040
Sep 24, 2025	12.03	12.21	11.95	12.20	12.20	1.08%	9,603,950
Sep 23, 2025	12.33	12.33	11.97	12.07	12.07	-1.31%	12,633,672
Sep 22, 2025	12.34	12.34	12.15	12.23	12.23	-0.65%	9,856,127
Sep 19, 2025	12.41	12.48	12.28	12.31	12.31	-0.97%	13,306,816
Sep 18, 2025	12.58	12.73	12.37	12.43	12.43	-1.89%	19,862,774
Sep 17, 2025	12.69	13.00	12.59	12.67	12.67	2.43%	33,647,845
Sep 16, 2025	12.46	12.47	12.28	12.37	12.37	-0.32%	9,673,871
Sep 15, 2025	12.41	12.45	12.33	12.41	12.41	0.08%	9,076,460
Sep 12, 2025	12.50	12.58	12.39	12.40	12.40	-0.88%	13,373,497
Sep 11, 2025	12.40	12.51	12.32	12.51	12.51	0.56%	13,948,924
Sep 10, 2025	12.36	12.44	12.27	12.44	12.44	0.81%	9,545,057
Sep 9, 2025	12.50	12.50	12.27	12.34	12.34	-1.12%	11,271,041
Sep 8, 2025	12.58	12.61	12.40	12.48	12.48	-0.72%	14,626,823
Sep 5, 2025	12.35	12.63	12.28	12.57	12.57	2.03%	15,499,000
Sep 4, 2025	12.21	12.43	12.20	12.32	12.32	0.74%	14,816,116
Sep 3, 2025	12.66	12.70	12.22	12.23	12.23	-3.32%	19,119,029
Sep 2, 2025	12.80	12.80	12.51	12.65	12.65	-1.40%	16,830,880
Sep 1, 2025	12.70	12.83	12.61	12.83	12.83	1.18%	16,091,664
Aug 29, 2025	12.79	12.85	12.63	12.68	12.68	-0.86%	17,930,217
Aug 28, 2025	12.75	12.87	12.50	12.79	12.79	0.08%	26,446,163
Aug 27, 2025	13.16	13.18	12.76	12.78	12.78	-2.81%	33,100,014
Aug 26, 2025	13.23	13.23	13.01	13.15	13.15	-0.83%	24,874,883
Aug 25, 2025	13.24	13.35	13.18	13.26	13.26	0.53%	33,926,696
Aug 22, 2025	13.13	13.21	13.06	13.19	13.19	0.53%	20,427,656
Aug 21, 2025	13.25	13.25	13.06	13.12	13.12	-0.83%	20,555,195
Aug 20, 2025	13.25	13.26	13.05	13.23	13.23	-0.15%	22,008,980
Aug 19, 2025	13.57	13.60	13.21	13.25	13.25	-0.90%	32,429,120
Aug 18, 2025	13.17	13.50	13.17	13.37	13.37	2.37%	43,010,115
Aug 15, 2025	12.96	13.07	12.94	13.06	13.06	0.77%	18,090,576
Aug 14, 2025	13.27	13.27	12.93	12.96	12.96	-1.74%	26,561,500
Aug 13, 2025	13.10	13.42	13.10	13.19	13.19	0.30%	29,912,656
Aug 12, 2025	13.29	13.35	13.07	13.15	13.15	-0.98%	29,730,763
Aug 11, 2025	13.35	13.42	13.22	13.28	13.28	-1.26%	40,405,511
Aug 8, 2025	13.03	14.20	13.02	13.45	13.45	2.99%	79,872,652
Aug 7, 2025	13.44	13.47	13.00	13.06	13.06	-1.36%	40,246,642
Aug 6, 2025	12.95	13.35	12.90	13.24	13.24	1.92%	64,314,735
Aug 5, 2025	12.79	13.14	12.71	12.99	12.99	2.20%	29,734,884
Aug 4, 2025	12.44	13.04	12.41	12.71	12.71	1.60%	21,130,711
Aug 1, 2025	12.56	12.70	12.45	12.51	12.51	-0.79%	17,289,308
Jul 31, 2025	12.80	12.87	12.55	12.61	12.61	-2.17%	23,501,037