China CSSC Holdings Limited (SHA:600150)
China · Delayed Price · Currency is CNY 34.89
-0.30 (-0.85%)
Sep 25, 2025, 3:00 PM CST
China CSSC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 34.97 | 35.08 | 34.72 | 34.89 | 34.89 | -0.85% | 59,799,902 |
| Sep 24, 2025 | 34.80 | 35.34 | 34.78 | 35.19 | 35.19 | 0.34% | 55,411,921 |
| Sep 23, 2025 | 35.80 | 35.80 | 34.82 | 35.07 | 35.07 | -1.96% | 74,490,735 |
| Sep 22, 2025 | 35.21 | 35.80 | 34.53 | 35.77 | 35.77 | 1.59% | 99,457,425 |
| Sep 19, 2025 | 35.15 | 35.48 | 35.07 | 35.21 | 35.21 | -0.11% | 67,569,161 |
| Sep 18, 2025 | 35.90 | 36.45 | 35.00 | 35.25 | 35.25 | -2.27% | 162,181,714 |
| Sep 17, 2025 | 37.00 | 37.00 | 36.02 | 36.07 | 36.07 | -2.62% | 135,658,780 |
| Sep 16, 2025 | 38.07 | 38.07 | 36.88 | 37.04 | 37.04 | -3.82% | 144,971,390 |
| 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% | 63,604,564 |
| Sep 11, 2025 | 37.85 | 37.97 | 37.28 | 37.93 | 37.93 | -0.13% | 67,373,219 |
| Sep 10, 2025 | 37.71 | 38.29 | 37.28 | 37.98 | 37.98 | 0.37% | 65,895,828 |
| Sep 9, 2025 | 38.16 | 38.48 | 37.73 | 37.84 | 37.84 | -1.41% | 66,225,354 |
| Sep 8, 2025 | 39.17 | 39.19 | 38.19 | 38.38 | 38.38 | -2.74% | 102,351,273 |
| 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 |