China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	35.30	35.31	34.81	34.93	34.93	-1.58%	99,388,330
Nov 24, 2025	34.17	35.50	34.10	35.49	35.49	3.59%	142,561,900
Nov 21, 2025	34.20	34.83	33.95	34.26	34.26	-0.44%	84,127,900
Nov 20, 2025	34.70	34.82	34.40	34.41	34.41	-1.63%	58,629,250
Nov 19, 2025	34.03	35.05	33.93	34.98	34.98	2.82%	110,613,900
Nov 18, 2025	34.64	34.64	34.00	34.02	34.02	-1.82%	55,812,610
Nov 17, 2025	34.80	35.18	34.58	34.65	34.65	0.99%	78,677,200
Nov 14, 2025	34.47	34.61	34.30	34.31	34.31	-0.84%	35,715,080
Nov 13, 2025	34.46	34.62	34.43	34.60	34.60	0.41%	46,270,130
Nov 12, 2025	34.78	34.78	34.27	34.46	34.46	-1.03%	58,955,870
Nov 11, 2025	35.38	35.59	34.81	34.82	34.82	-1.16%	70,809,600
Nov 10, 2025	35.66	35.66	34.92	35.23	35.23	-1.62%	93,758,380
Nov 7, 2025	35.96	36.85	35.80	35.81	35.81	-0.39%	128,600,200
Nov 6, 2025	36.09	36.25	35.84	35.95	35.95	-0.55%	60,228,340
Nov 5, 2025	35.91	36.44	35.71	36.15	36.15	-0.28%	59,195,290
Nov 4, 2025	36.46	36.55	35.88	36.25	36.25	-0.49%	69,623,440
Nov 3, 2025	35.80	36.49	35.73	36.43	36.43	1.48%	76,057,350
Oct 31, 2025	36.41	36.76	35.86	35.90	35.90	-0.39%	82,980,260
Oct 30, 2025	36.67	36.68	36.02	36.04	36.04	-1.88%	85,083,230
Oct 29, 2025	36.66	36.80	36.34	36.73	36.73	0.30%	79,483,390
Oct 28, 2025	36.50	36.85	36.28	36.62	36.62	0.19%	89,814,790
Oct 27, 2025	36.20	36.97	36.17	36.55	36.55	2.32%	127,778,700
Oct 24, 2025	35.47	36.07	35.47	35.72	35.72	0.76%	66,927,090
Oct 23, 2025	35.63	35.68	35.07	35.45	35.45	-0.56%	52,828,810
Oct 22, 2025	36.00	36.18	35.55	35.65	35.65	-1.76%	77,188,090
Oct 21, 2025	35.31	36.50	35.31	36.29	36.29	4.01%	149,743,400
Oct 20, 2025	34.80	35.28	34.58	34.89	34.89	0.66%	55,267,280
Oct 17, 2025	35.26	35.61	34.60	34.66	34.66	-1.79%	80,089,300
Oct 16, 2025	35.26	35.64	35.13	35.29	35.29	-0.11%	66,483,390
Oct 15, 2025	35.29	35.35	34.78	35.33	35.33	0.11%	77,965,710
Oct 14, 2025	34.99	35.80	34.93	35.29	35.29	1.73%	117,283,800
Oct 13, 2025	34.00	34.83	33.83	34.69	34.69	-0.74%	80,858,020
Oct 10, 2025	35.03	35.29	34.85	34.95	34.95	-0.26%	86,222,900
Oct 9, 2025	34.47	35.05	34.25	35.04	35.04	1.27%	103,116,600
Sep 30, 2025	34.65	34.84	34.41	34.60	34.60	0.09%	86,558,850
Sep 29, 2025	34.75	35.17	34.33	34.57	34.57	-0.95%	84,115,340
Sep 26, 2025	34.80	35.40	34.69	34.90	34.90	0.03%	59,811,930
Sep 25, 2025	34.97	35.08	34.72	34.89	34.89	-0.85%	59,799,900
Sep 24, 2025	34.80	35.34	34.78	35.19	35.19	0.34%	55,411,920
Sep 23, 2025	35.80	35.80	34.82	35.07	35.07	-1.96%	74,490,730
Sep 22, 2025	35.21	35.80	34.53	35.77	35.77	1.59%	99,457,420
Sep 19, 2025	35.15	35.48	35.07	35.21	35.21	-0.11%	67,569,160
Sep 18, 2025	35.90	36.45	35.00	35.25	35.25	-2.27%	162,181,700
Sep 17, 2025	37.00	37.00	36.02	36.07	36.07	-2.62%	135,658,700
Sep 16, 2025	38.07	38.07	36.88	37.04	37.04	-3.82%	144,971,300
Sep 15, 2025	38.01	38.80	37.55	38.51	38.51	1.29%	83,763,000
Sep 12, 2025	38.12	38.67	37.89	38.02	38.02	0.24%	63,604,560
Sep 11, 2025	37.85	37.97	37.28	37.93	37.93	-0.13%	67,373,210
Sep 10, 2025	37.71	38.29	37.28	37.98	37.98	0.37%	65,895,820
Sep 9, 2025	38.16	38.48	37.73	37.84	37.84	-1.41%	66,225,350