CSSC Science & Technology Co., Ltd (SHA:600072)
China · Delayed Price · Currency is CNY 8.95
-0.12 (-1.32%)
Sep 7, 2026, 11:30 AM CST
CSSC Science & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.84 | 9.15 | 8.80 | 9.07 | 9.07 | 3.07% | 33,694,440 |
| Sep 3, 2026 | 8.83 | 8.92 | 8.78 | 8.80 | 8.80 | -0.56% | 11,908,097 |
| Sep 2, 2026 | 8.84 | 8.88 | 8.75 | 8.85 | 8.85 | - | 11,074,861 |
| Sep 1, 2026 | 8.70 | 8.90 | 8.68 | 8.85 | 8.85 | 1.49% | 13,270,500 |
| Aug 31, 2026 | 8.84 | 8.88 | 8.69 | 8.72 | 8.72 | -2.02% | 12,680,360 |
| Aug 28, 2026 | 8.88 | 8.96 | 8.85 | 8.90 | 8.90 | 0.11% | 10,539,090 |
| Aug 27, 2026 | 8.81 | 8.90 | 8.76 | 8.89 | 8.89 | 0.23% | 10,103,220 |
| Aug 26, 2026 | 8.81 | 8.94 | 8.75 | 8.87 | 8.87 | 0.91% | 11,175,630 |
| Aug 25, 2026 | 8.62 | 8.81 | 8.59 | 8.79 | 8.79 | 1.85% | 12,257,000 |
| Aug 24, 2026 | 8.66 | 8.74 | 8.59 | 8.63 | 8.63 | -0.23% | 9,948,020 |
| Aug 21, 2026 | 8.60 | 8.67 | 8.50 | 8.65 | 8.65 | 0.46% | 8,295,000 |
| Aug 20, 2026 | 8.56 | 8.66 | 8.55 | 8.61 | 8.61 | 0.70% | 9,311,852 |
| Aug 19, 2026 | 8.81 | 8.87 | 8.51 | 8.55 | 8.55 | -2.84% | 16,238,510 |
| Aug 18, 2026 | 8.90 | 8.93 | 8.73 | 8.80 | 8.80 | -1.23% | 12,797,228 |
| Aug 17, 2026 | 8.78 | 8.93 | 8.67 | 8.91 | 8.91 | 1.48% | 13,990,280 |
| Aug 14, 2026 | 8.86 | 9.01 | 8.74 | 8.78 | 8.78 | -1.13% | 16,904,931 |
| Aug 13, 2026 | 8.96 | 9.01 | 8.86 | 8.88 | 8.88 | -1.00% | 12,570,832 |
| Aug 12, 2026 | 8.91 | 9.00 | 8.87 | 8.97 | 8.97 | 0.56% | 11,562,974 |
| Aug 11, 2026 | 9.00 | 9.02 | 8.86 | 8.92 | 8.92 | -1.11% | 13,500,940 |
| Aug 10, 2026 | 8.85 | 9.05 | 8.83 | 9.02 | 9.02 | 1.81% | 18,529,844 |
| Aug 7, 2026 | 8.95 | 8.96 | 8.75 | 8.86 | 8.86 | -0.89% | 17,204,700 |
| Aug 6, 2026 | 9.05 | 9.12 | 8.85 | 8.94 | 8.94 | -0.78% | 20,400,162 |
| Aug 5, 2026 | 9.04 | 9.12 | 8.97 | 9.01 | 9.01 | -0.77% | 22,043,389 |
| Aug 4, 2026 | 9.24 | 9.28 | 9.07 | 9.08 | 9.08 | -1.94% | 21,540,560 |
| Aug 3, 2026 | 9.11 | 9.30 | 9.05 | 9.26 | 9.26 | 1.76% | 18,098,002 |
| Jul 31, 2026 | 8.99 | 9.20 | 8.97 | 9.10 | 9.10 | -0.33% | 23,678,290 |
| Jul 30, 2026 | 9.01 | 9.31 | 8.94 | 9.13 | 9.13 | 1.11% | 33,288,020 |
| Jul 29, 2026 | 8.69 | 9.08 | 8.66 | 9.03 | 9.03 | 4.15% | 35,214,640 |
| Jul 28, 2026 | 8.58 | 8.67 | 8.48 | 8.67 | 8.67 | 1.05% | 20,243,996 |
| Jul 27, 2026 | 8.28 | 8.63 | 8.26 | 8.58 | 8.58 | 2.88% | 22,968,266 |
| Jul 24, 2026 | 8.40 | 8.62 | 8.33 | 8.34 | 8.34 | -1.88% | 24,301,901 |
| Jul 23, 2026 | 8.23 | 8.54 | 8.20 | 8.50 | 8.50 | 3.28% | 26,610,661 |
| Jul 22, 2026 | 8.20 | 8.26 | 8.10 | 8.23 | 8.23 | -0.48% | 20,625,451 |
| Jul 21, 2026 | 8.22 | 8.27 | 8.15 | 8.27 | 8.27 | 0.98% | 24,291,184 |
| Jul 20, 2026 | 8.00 | 8.24 | 7.98 | 8.19 | 8.19 | 2.25% | 26,470,541 |
| Jul 17, 2026 | 8.19 | 8.32 | 7.99 | 8.01 | 8.01 | -2.20% | 22,225,277 |
| Jul 16, 2026 | 8.14 | 8.28 | 8.06 | 8.19 | 8.19 | - | 16,455,310 |
| Jul 15, 2026 | 8.02 | 8.25 | 7.99 | 8.19 | 8.19 | 0.99% | 19,483,599 |
| Jul 14, 2026 | 8.25 | 8.30 | 8.03 | 8.11 | 8.11 | -1.82% | 24,707,925 |
| Jul 13, 2026 | 8.70 | 8.78 | 8.21 | 8.26 | 8.26 | -7.30% | 41,073,429 |
| Jul 10, 2026 | 8.10 | 8.91 | 8.01 | 8.91 | 8.91 | 10.00% | 35,284,024 |
| Jul 9, 2026 | 8.09 | 8.20 | 7.90 | 8.10 | 8.10 | -0.25% | 18,804,380 |
| Jul 8, 2026 | 8.25 | 8.27 | 8.01 | 8.12 | 8.12 | -1.81% | 18,575,710 |
| Jul 7, 2026 | 8.67 | 8.67 | 8.23 | 8.27 | 8.27 | -4.61% | 20,142,300 |
| Jul 6, 2026 | 8.94 | 9.07 | 8.64 | 8.67 | 8.67 | -2.14% | 23,031,320 |
| Jul 3, 2026 | 8.69 | 8.98 | 8.68 | 8.86 | 8.86 | 2.55% | 27,857,031 |
| Jul 2, 2026 | 8.79 | 8.94 | 8.61 | 8.64 | 8.64 | -1.59% | 24,597,327 |
| Jul 1, 2026 | 8.55 | 9.02 | 8.50 | 8.78 | 8.78 | 3.42% | 31,405,460 |
| Jun 30, 2026 | 8.47 | 8.63 | 8.42 | 8.49 | 8.49 | 0.24% | 16,886,301 |
| Jun 29, 2026 | 8.54 | 8.54 | 8.27 | 8.47 | 8.47 | -0.94% | 24,510,953 |