CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	12.93	13.13	12.81	12.89	12.89	-0.39%	27,770,200
Jul 29, 2025	12.79	13.11	12.73	12.94	12.94	1.17%	22,767,294
Jul 28, 2025	12.83	12.92	12.75	12.79	12.79	-0.39%	13,647,399
Jul 25, 2025	12.94	13.00	12.75	12.84	12.84	-0.77%	16,378,977
Jul 24, 2025	12.60	12.95	12.58	12.94	12.94	2.37%	23,180,788
Jul 23, 2025	12.94	12.95	12.60	12.64	12.64	-2.32%	21,775,396
Jul 22, 2025	12.78	13.08	12.76	12.94	12.91	1.25%	28,257,540
Jul 21, 2025	12.68	12.83	12.63	12.78	12.75	1.03%	17,860,135
Jul 18, 2025	12.58	12.68	12.55	12.65	12.62	0.56%	14,267,901
Jul 17, 2025	12.47	12.58	12.45	12.58	12.55	0.64%	15,651,823
Jul 16, 2025	12.50	12.61	12.46	12.50	12.47	-0.48%	13,977,302
Jul 15, 2025	12.78	12.79	12.43	12.56	12.53	-3.46%	38,812,150
Jul 14, 2025	13.11	13.18	12.95	13.01	12.98	-1.44%	20,333,900
Jul 11, 2025	12.95	13.32	12.94	13.20	13.17	1.93%	40,841,155
Jul 10, 2025	12.91	13.05	12.85	12.95	12.92	0.31%	14,062,677
Jul 9, 2025	13.14	13.14	12.88	12.91	12.88	-1.68%	21,156,946
Jul 8, 2025	13.11	13.18	12.96	13.13	13.10	-0.53%	25,636,199
Jul 7, 2025	12.72	13.25	12.68	13.20	13.17	3.29%	42,217,587