CSSC Science & Technology Co., Ltd (SHA:600072)
China · Delayed Price · Currency is CNY 9.70
+0.88 (9.98%)
Sep 30, 2026, 3:00 PM CST
CSSC Science & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.85 | 9.70 | 8.82 | 9.70 | 9.70 | 9.98% | 44,329,809 |
| Sep 29, 2026 | 8.74 | 8.86 | 8.68 | 8.82 | 8.82 | 0.92% | 11,489,720 |
| Sep 28, 2026 | 8.76 | 8.81 | 8.65 | 8.74 | 8.74 | -0.34% | 11,603,170 |
| Sep 24, 2026 | 8.70 | 8.83 | 8.64 | 8.77 | 8.77 | 0.80% | 15,219,944 |
| Sep 23, 2026 | 8.91 | 8.92 | 8.69 | 8.70 | 8.70 | -2.58% | 18,638,452 |
| Sep 22, 2026 | 9.10 | 9.12 | 8.92 | 8.93 | 8.93 | -1.43% | 15,654,810 |
| Sep 21, 2026 | 8.90 | 9.12 | 8.78 | 9.06 | 9.06 | 1.57% | 17,706,232 |
| Sep 18, 2026 | 8.81 | 9.02 | 8.76 | 8.92 | 8.92 | 1.02% | 16,071,295 |
| Sep 17, 2026 | 8.76 | 8.87 | 8.63 | 8.83 | 8.83 | -0.11% | 18,204,508 |
| Sep 16, 2026 | 8.90 | 8.95 | 8.73 | 8.84 | 8.84 | -0.67% | 16,307,233 |
| Sep 15, 2026 | 8.82 | 9.02 | 8.71 | 8.90 | 8.90 | 0.34% | 20,851,488 |
| Sep 14, 2026 | 9.15 | 9.32 | 8.86 | 8.87 | 8.87 | -3.17% | 25,649,978 |
| Sep 11, 2026 | 9.22 | 9.40 | 8.98 | 9.16 | 9.16 | -1.93% | 33,111,595 |
| Sep 10, 2026 | 9.15 | 9.42 | 9.05 | 9.34 | 9.34 | 2.08% | 44,181,489 |
| Sep 9, 2026 | 9.03 | 9.24 | 8.98 | 9.15 | 9.15 | 1.33% | 25,151,690 |
| Sep 8, 2026 | 8.91 | 9.15 | 8.87 | 9.03 | 9.03 | 0.89% | 21,633,960 |
| Sep 7, 2026 | 9.07 | 9.18 | 8.92 | 8.95 | 8.95 | -1.32% | 21,079,882 |
| 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 |