China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	38.56	39.56	38.20	39.46	39.46	2.41%	155,113,104
Sep 4, 2025	37.30	38.85	37.05	38.53	38.53	2.69%	150,100,726
Sep 3, 2025	38.84	38.93	37.02	37.52	37.52	-2.42%	117,154,538
Sep 2, 2025	38.92	38.94	37.88	38.45	38.45	-1.21%	103,093,946
Sep 1, 2025	37.78	39.15	37.25	38.92	38.92	4.12%	164,258,993
Aug 29, 2025	36.84	37.55	36.78	37.38	37.38	1.52%	115,885,851
Aug 28, 2025	36.49	36.83	35.88	36.82	36.82	0.77%	89,941,071
Aug 27, 2025	36.90	37.38	36.52	36.54	36.54	-0.98%	98,319,030
Aug 26, 2025	37.53	37.53	36.90	36.90	36.90	-1.42%	102,828,808
Aug 25, 2025	36.96	38.02	36.95	37.43	37.43	1.35%	133,276,945
Aug 22, 2025	36.72	37.03	36.25	36.93	36.93	0.57%	109,461,778
Aug 21, 2025	37.10	37.30	36.60	36.72	36.72	-1.02%	95,361,160
Aug 20, 2025	37.89	37.90	35.50	37.10	37.10	-3.34%	152,954,336
Aug 19, 2025	40.98	40.98	38.38	38.38	38.38	-0.31%	247,432,777
Aug 18, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Aug 15, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Aug 14, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Aug 13, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Aug 12, 2025	37.88	39.23	37.20	38.50	38.50	1.64%	158,392,799
Aug 11, 2025	39.15	39.25	37.80	37.88	37.88	-2.85%	148,328,739
Aug 8, 2025	38.50	39.99	38.30	38.99	38.99	1.01%	153,024,805
Aug 7, 2025	40.00	40.10	38.12	38.60	38.60	0.23%	241,991,773
Aug 6, 2025	35.47	38.51	35.13	38.51	38.51	10.00%	224,104,955
Aug 5, 2025	35.20	35.30	34.28	35.01	35.01	2.85%	96,311,461
Aug 4, 2025	33.75	34.12	33.58	34.04	34.04	0.47%	38,590,113
Aug 1, 2025	34.20	34.37	33.79	33.88	33.88	-1.31%	41,338,418
Jul 31, 2025	34.61	34.82	34.14	34.33	34.33	-1.41%	54,674,366
Jul 30, 2025	35.02	35.33	34.60	34.82	34.82	-0.57%	49,971,868
Jul 29, 2025	34.76	35.25	34.61	35.02	35.02	0.34%	37,971,054
Jul 28, 2025	35.17	35.23	34.66	34.90	34.90	-0.65%	48,634,479
Jul 25, 2025	34.89	35.50	34.59	35.13	35.13	0.69%	60,047,456
Jul 24, 2025	34.59	34.96	34.43	34.89	34.89	0.84%	45,981,153
Jul 23, 2025	34.70	34.98	34.48	34.60	34.60	-0.29%	50,500,266
Jul 22, 2025	34.80	34.92	34.41	34.70	34.70	-0.26%	54,394,383
Jul 21, 2025	35.02	35.27	34.31	34.79	34.79	2.08%	83,417,066
Jul 18, 2025	33.88	34.19	33.78	34.08	34.08	0.62%	40,867,187
Jul 17, 2025	33.79	33.97	33.55	33.87	33.87	0.30%	43,505,626
Jul 16, 2025	33.98	34.09	33.70	33.77	33.77	-0.53%	33,027,968
Jul 15, 2025	33.75	34.23	33.69	33.95	33.95	0.65%	50,725,005
Jul 14, 2025	34.50	34.59	33.71	33.73	33.73	-2.99%	82,407,632
Jul 11, 2025	32.84	35.33	32.82	34.77	34.77	7.38%	178,181,071
Jul 10, 2025	32.49	32.61	32.34	32.38	32.38	-0.43%	35,290,199
Jul 9, 2025	32.90	33.05	32.40	32.52	32.52	-1.36%	42,160,382
Jul 8, 2025	33.19	33.20	32.71	32.97	32.97	-0.69%	43,776,449
Jul 7, 2025	33.60	33.70	32.91	33.20	33.20	1.19%	61,724,738
Jul 4, 2025	33.30	33.32	32.70	32.81	32.81	-1.35%	44,614,832
Jul 3, 2025	33.03	33.50	32.68	33.26	33.26	0.70%	54,547,306
Jul 2, 2025	33.66	33.80	32.96	33.03	33.03	-0.90%	74,518,504
Jul 1, 2025	32.59	33.47	32.32	33.33	33.33	2.43%	80,364,678
Jun 30, 2025	32.10	32.66	32.10	32.54	32.54	2.26%	60,746,724