CSSC Science & Technology Co., Ltd (SHA:600072)
China · Delayed Price · Currency is CNY 8.99
-0.11 (-1.21%)
Oct 23, 2026, 3:00 PM CST
CSSC Science & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.82 | 9.07 | 8.33 | 8.99 | 8.99 | -1.21% | 49,306,362 |
| Oct 22, 2026 | 9.35 | 9.60 | 9.03 | 9.10 | 9.10 | -3.81% | 45,949,360 |
| Oct 21, 2026 | 9.96 | 10.13 | 9.42 | 9.46 | 9.46 | -6.15% | 52,813,580 |
| Oct 20, 2026 | 10.08 | 10.18 | 9.80 | 10.08 | 10.08 | -1.56% | 49,914,355 |
| Oct 19, 2026 | 9.76 | 10.33 | 9.71 | 10.24 | 10.24 | 2.40% | 71,373,737 |
| Oct 16, 2026 | 9.60 | 10.00 | 9.48 | 10.00 | 10.00 | 4.38% | 76,467,192 |
| Oct 15, 2026 | 9.31 | 9.84 | 9.22 | 9.58 | 9.58 | 1.48% | 59,611,662 |
| Oct 14, 2026 | 9.47 | 9.82 | 9.31 | 9.44 | 9.44 | -0.74% | 42,778,240 |
| Oct 13, 2026 | 9.31 | 9.59 | 9.20 | 9.51 | 9.51 | - | 46,832,640 |
| Oct 12, 2026 | 9.31 | 10.05 | 9.29 | 9.51 | 9.51 | 1.71% | 71,424,450 |
| Oct 9, 2026 | 9.47 | 9.50 | 9.19 | 9.35 | 9.35 | -1.27% | 39,907,722 |
| Oct 8, 2026 | 9.54 | 9.70 | 9.37 | 9.47 | 9.47 | -2.37% | 71,305,470 |
| 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 |