CSSC Science& Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	12.68	13.28	12.63	13.24	13.24	3.28%	40,405,200
Mar 27, 2026	12.64	12.93	12.60	12.82	12.82	0.47%	18,927,371
Mar 26, 2026	12.84	13.10	12.66	12.76	12.76	-0.93%	24,440,280
Mar 25, 2026	12.89	13.03	12.78	12.88	12.88	-0.39%	23,326,630
Mar 24, 2026	12.41	12.95	12.12	12.93	12.93	5.72%	38,046,610
Mar 23, 2026	12.40	12.70	12.17	12.23	12.23	-2.78%	33,883,142
Mar 20, 2026	12.99	13.16	12.58	12.58	12.58	-2.56%	40,648,110
Mar 19, 2026	12.98	13.25	12.82	12.91	12.91	-1.53%	33,521,255
Mar 18, 2026	13.41	13.49	12.91	13.11	13.11	-3.18%	48,816,948
Mar 17, 2026	13.38	14.08	13.25	13.54	13.54	0.97%	72,045,320
Mar 16, 2026	13.88	13.96	13.35	13.41	13.41	-0.74%	58,765,090
Mar 13, 2026	13.21	13.85	13.18	13.51	13.51	3.05%	78,449,990
Mar 12, 2026	13.11	13.23	12.67	13.11	13.11	-0.30%	40,447,560
Mar 11, 2026	13.20	13.24	13.02	13.15	13.15	-0.30%	22,098,554
Mar 10, 2026	13.05	13.35	12.98	13.19	13.19	1.31%	23,279,424