China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	34.30	35.25	34.23	35.11	35.11	1.83%	97,308,750
Jan 5, 2026	33.41	34.58	33.41	34.48	34.48	3.67%	106,157,000
Dec 31, 2025	33.27	33.56	33.17	33.26	33.26	-	39,223,760
Dec 30, 2025	33.54	33.71	33.25	33.26	33.26	-0.83%	37,598,000
Dec 29, 2025	33.66	33.88	33.47	33.54	33.54	-0.42%	34,913,510
Dec 26, 2025	33.76	33.88	33.51	33.68	33.68	-0.47%	44,913,530
Dec 25, 2025	33.34	33.96	33.27	33.84	33.84	1.41%	49,056,430
Dec 24, 2025	33.18	33.44	33.11	33.37	33.37	0.27%	33,676,480
Dec 23, 2025	33.18	33.39	32.91	33.28	33.28	0.33%	42,238,140
Dec 22, 2025	33.16	33.34	33.09	33.17	33.17	-0.09%	37,216,010
Dec 19, 2025	32.65	33.20	32.61	33.20	33.20	1.68%	44,269,372
Dec 18, 2025	32.71	32.89	32.64	32.65	32.65	-0.91%	35,230,410
Dec 17, 2025	32.68	33.02	32.48	32.95	32.95	0.43%	46,791,220
Dec 16, 2025	33.82	33.82	32.80	32.81	32.81	-2.96%	68,554,050
Dec 15, 2025	34.12	34.24	33.80	33.81	33.81	-1.17%	43,437,530
Dec 12, 2025	34.08	34.47	34.01	34.21	34.21	0.35%	50,997,410
Dec 11, 2025	34.65	34.70	34.04	34.09	34.09	-1.64%	47,442,760
Dec 10, 2025	34.33	34.80	34.32	34.66	34.66	0.29%	53,856,651
Dec 9, 2025	34.66	35.48	34.56	34.56	34.56	2.43%	138,563,026
Dec 8, 2025	33.85	34.35	33.73	33.74	33.74	-0.09%	47,289,630
Dec 5, 2025	33.56	33.89	33.48	33.77	33.77	0.81%	39,773,820
Dec 4, 2025	33.70	33.82	33.32	33.50	33.50	-0.98%	49,777,950
Dec 3, 2025	34.21	34.34	33.83	33.83	33.83	-1.54%	59,207,080
Dec 2, 2025	34.37	34.65	34.27	34.36	34.36	0.06%	52,046,360
Dec 1, 2025	34.26	34.43	34.16	34.34	34.34	-0.09%	43,406,650
Nov 28, 2025	34.16	34.55	34.07	34.37	34.37	0.67%	46,927,280
Nov 27, 2025	34.20	34.31	34.09	34.14	34.14	-0.26%	41,267,259
Nov 26, 2025	34.76	34.78	34.11	34.23	34.23	-2.00%	78,156,162
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