CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	12.15	12.15	12.05	12.06	12.06	-0.90%	14,669,810
Dec 2, 2025	12.16	12.27	12.13	12.17	12.17	-0.25%	14,322,640
Dec 1, 2025	12.26	12.35	12.15	12.20	12.20	-0.89%	19,601,547
Nov 28, 2025	12.35	12.35	12.25	12.31	12.31	-0.16%	14,944,780
Nov 27, 2025	12.30	12.37	12.24	12.33	12.33	-0.48%	16,766,250
Nov 26, 2025	12.59	12.60	12.25	12.39	12.39	-2.29%	35,299,150
Nov 25, 2025	12.72	12.78	12.51	12.68	12.68	-1.78%	47,111,620
Nov 24, 2025	12.48	12.96	12.44	12.91	12.91	3.28%	74,507,520
Nov 21, 2025	12.12	12.80	12.05	12.50	12.50	2.71%	66,653,775
Nov 20, 2025	12.21	12.31	12.17	12.17	12.17	-1.78%	19,263,770
Nov 19, 2025	12.00	12.48	12.00	12.39	12.39	2.91%	40,099,090
Nov 18, 2025	12.08	12.10	12.00	12.04	12.04	-0.74%	10,683,350
Nov 17, 2025	12.09	12.25	12.09	12.13	12.13	0.92%	17,118,720
Nov 14, 2025	12.01	12.13	12.01	12.02	12.02	-0.33%	7,942,264
Nov 13, 2025	12.03	12.07	11.99	12.06	12.06	0.17%	7,521,462
Nov 12, 2025	12.12	12.13	11.96	12.04	12.04	-0.58%	10,462,930
Nov 11, 2025	12.12	12.19	12.08	12.11	12.11	0.25%	9,687,871
Nov 10, 2025	12.13	12.18	12.06	12.08	12.08	-0.82%	15,366,700
Nov 7, 2025	12.14	12.30	12.07	12.18	12.18	0.41%	13,495,640
Nov 6, 2025	12.23	12.24	12.11	12.13	12.13	-0.74%	10,235,000
Nov 5, 2025	12.00	12.26	11.96	12.22	12.22	1.41%	15,683,630
Nov 4, 2025	12.09	12.14	11.99	12.05	12.05	-0.33%	9,488,619
Nov 3, 2025	12.04	12.10	11.93	12.09	12.09	0.92%	11,202,910
Oct 31, 2025	11.98	12.05	11.88	11.98	11.98	-2.20%	21,735,440
Oct 30, 2025	12.32	12.37	12.23	12.25	12.25	-0.49%	12,487,240
Oct 29, 2025	12.35	12.36	12.23	12.31	12.31	-0.73%	12,852,020
Oct 28, 2025	12.21	12.46	12.19	12.40	12.40	1.56%	20,997,100
Oct 27, 2025	12.24	12.27	12.19	12.21	12.21	-0.25%	8,802,432
Oct 24, 2025	12.13	12.28	12.11	12.24	12.24	0.91%	13,061,290
Oct 23, 2025	12.10	12.13	11.98	12.13	12.13	0.08%	8,612,272
Oct 22, 2025	12.06	12.18	12.05	12.12	12.12	0.17%	7,277,160
Oct 21, 2025	11.96	12.13	11.96	12.10	12.10	1.17%	8,559,267
Oct 20, 2025	12.04	12.07	11.92	11.96	11.96	0.25%	7,851,734
Oct 17, 2025	12.03	12.15	11.91	11.93	11.93	-1.40%	10,940,240
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%	16,149,260
Oct 13, 2025	11.90	12.20	11.89	12.16	12.16	-1.46%	12,045,400
Oct 10, 2025	12.30	12.36	12.26	12.34	12.34	0.33%	10,651,020
Oct 9, 2025	12.17	12.32	12.16	12.30	12.30	0.65%	11,543,790
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%	14,637,550
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%	12,633,670
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%	13,306,810