CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.70	9.92	9.53	9.74	9.74	1.67%	31,860,229
Jun 11, 2026	9.86	10.04	9.53	9.58	9.58	-4.58%	32,308,597
Jun 10, 2026	10.19	10.48	9.97	10.04	10.04	1.21%	38,932,696
Jun 9, 2026	10.00	10.05	9.72	9.92	9.92	-	18,822,082
Jun 8, 2026	10.20	10.44	9.78	9.92	9.92	-4.15%	29,561,642
Jun 5, 2026	10.54	10.59	10.19	10.35	10.35	-1.99%	26,137,900
Jun 4, 2026	10.63	10.94	10.50	10.56	10.56	-0.38%	27,662,499
Jun 3, 2026	10.65	10.77	10.54	10.60	10.60	-1.21%	23,227,589
Jun 2, 2026	11.21	11.21	10.67	10.73	10.73	-4.03%	34,578,568
Jun 1, 2026	11.26	11.36	11.12	11.18	11.18	-0.62%	24,217,290
May 29, 2026	11.67	11.67	11.20	11.25	11.25	-3.52%	28,558,156
May 28, 2026	11.56	11.69	11.28	11.66	11.66	0.87%	28,670,587
May 27, 2026	12.00	12.22	11.50	11.56	11.56	-3.91%	33,072,170
May 26, 2026	12.30	12.34	11.83	12.03	12.03	-2.83%	31,894,040
May 25, 2026	12.52	12.60	12.21	12.38	12.38	-1.12%	24,329,250
May 22, 2026	12.78	12.84	12.42	12.52	12.52	-0.63%	27,408,410
May 21, 2026	13.10	13.33	12.57	12.60	12.60	-3.82%	35,440,173
May 20, 2026	13.22	13.52	13.03	13.10	13.10	-0.98%	31,922,942
May 19, 2026	12.85	13.49	12.33	13.23	13.23	2.88%	55,288,370
May 18, 2026	13.10	13.26	12.80	12.86	12.86	-1.83%	23,617,580
May 15, 2026	13.53	13.75	13.00	13.10	13.10	-3.18%	30,076,562
May 14, 2026	13.79	13.98	13.51	13.53	13.53	-2.66%	31,865,591
May 13, 2026	13.42	14.00	13.38	13.90	13.90	3.27%	43,378,363
May 12, 2026	13.67	13.70	13.23	13.46	13.46	-1.10%	27,541,277
May 11, 2026	13.66	13.86	13.52	13.61	13.61	-0.80%	28,914,452
May 8, 2026	13.59	13.82	13.41	13.72	13.72	1.25%	32,559,097
May 7, 2026	13.83	13.93	13.49	13.55	13.55	-2.10%	33,671,263
May 6, 2026	13.79	14.06	13.67	13.84	13.84	1.17%	54,168,581
Apr 30, 2026	13.14	14.12	13.10	13.68	13.68	6.05%	84,470,659
Apr 29, 2026	12.94	13.10	12.86	12.90	12.90	-1.07%	32,441,897
Apr 28, 2026	12.93	13.39	12.89	13.04	13.04	0.15%	39,334,482
Apr 27, 2026	13.06	13.30	12.90	13.02	13.02	-1.06%	29,600,650
Apr 24, 2026	13.49	13.64	13.12	13.16	13.16	-2.59%	35,166,152
Apr 23, 2026	13.73	13.88	13.38	13.51	13.51	-0.88%	43,165,551
Apr 22, 2026	13.97	14.07	13.58	13.63	13.63	-2.64%	63,645,606
Apr 21, 2026	13.43	14.51	13.38	14.00	14.00	6.06%	159,630,000
Apr 20, 2026	12.00	13.20	11.94	13.20	13.20	10.00%	56,812,060
Apr 17, 2026	12.03	12.05	11.85	12.00	12.00	-0.41%	13,296,653
Apr 16, 2026	12.05	12.09	11.93	12.05	12.05	-0.08%	13,229,688
Apr 15, 2026	12.22	12.23	12.02	12.06	12.06	-1.23%	15,781,800
Apr 14, 2026	12.46	12.48	12.07	12.21	12.21	-1.21%	18,390,600
Apr 13, 2026	12.39	12.76	12.31	12.36	12.36	-0.88%	19,113,700
Apr 10, 2026	12.03	12.92	12.03	12.47	12.47	3.57%	40,673,400
Apr 9, 2026	12.00	12.45	11.96	12.04	12.04	-0.50%	18,514,980
Apr 8, 2026	12.15	12.18	11.99	12.10	12.10	1.17%	17,392,370
Apr 7, 2026	11.72	12.06	11.63	11.96	11.96	2.05%	17,217,230
Apr 3, 2026	12.46	12.50	11.67	11.72	11.72	-5.86%	29,502,490
Apr 2, 2026	12.76	12.91	12.35	12.45	12.45	-2.58%	19,679,000
Apr 1, 2026	12.98	13.09	12.66	12.78	12.78	0.16%	20,215,385
Mar 31, 2026	13.20	13.30	12.75	12.76	12.76	-3.63%	28,745,340