CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	8.76	8.95	8.54	8.55	8.55	-2.40%	21,640,793
Jun 25, 2026	8.85	8.89	8.67	8.76	8.76	-1.57%	24,655,165
Jun 24, 2026	9.35	9.35	8.89	8.90	8.90	-4.30%	25,806,928
Jun 23, 2026	9.38	9.58	9.25	9.30	9.30	-1.27%	21,398,599
Jun 22, 2026	9.32	9.43	9.12	9.42	9.42	-0.11%	29,107,643
Jun 18, 2026	9.83	9.88	9.41	9.43	9.43	-3.87%	27,940,310
Jun 17, 2026	9.82	9.85	9.64	9.81	9.81	-0.10%	17,258,640
Jun 16, 2026	9.87	9.90	9.67	9.82	9.82	-0.51%	18,623,760
Jun 15, 2026	9.78	10.05	9.77	9.87	9.87	1.33%	21,853,284
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