China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.38	34.41	33.60	33.68	-	-1.41%	39,881,104
Mar 19, 2026	34.17	34.71	34.05	34.16	34.16	-1.21%	80,195,292
Mar 18, 2026	34.46	34.60	34.02	34.58	34.58	0.52%	70,802,130
Mar 17, 2026	34.95	35.20	34.36	34.40	34.40	-1.46%	80,126,400
Mar 16, 2026	35.60	35.61	34.63	34.91	34.91	-0.77%	81,046,860
Mar 13, 2026	35.89	35.98	35.08	35.18	35.18	-2.28%	79,038,055
Mar 12, 2026	36.58	36.65	35.77	36.00	36.00	-1.53%	78,018,860
Mar 11, 2026	37.01	37.09	36.37	36.56	36.56	-1.19%	80,461,160
Mar 10, 2026	37.60	37.96	36.95	37.00	37.00	-0.86%	80,330,780
Mar 9, 2026	38.64	38.78	37.25	37.32	37.32	-4.14%	122,358,000
Mar 6, 2026	38.55	39.45	38.43	38.93	38.93	0.44%	98,363,380
Mar 5, 2026	38.80	39.27	38.51	38.76	38.76	0.52%	106,074,200
Mar 4, 2026	37.29	38.86	36.78	38.56	38.56	2.64%	150,904,700
Mar 3, 2026	38.31	39.07	37.48	37.57	37.57	-1.47%	131,806,600
Mar 2, 2026	38.10	38.38	37.67	38.13	38.13	1.01%	118,576,200
Feb 27, 2026	38.00	38.28	37.59	37.75	37.75	-0.94%	87,861,380
Feb 26, 2026	37.95	38.20	37.68	38.11	38.11	0.03%	86,716,000
Feb 25, 2026	37.14	38.30	37.12	38.10	38.10	2.09%	151,281,784
Feb 24, 2026	36.69	37.90	36.40	37.32	37.32	2.67%	135,390,700
Feb 13, 2026	35.90	36.75	35.87	36.35	36.35	0.80%	125,975,800
Feb 12, 2026	34.85	36.48	34.69	36.06	36.06	3.06%	145,463,500
Feb 11, 2026	34.75	35.44	34.56	34.99	34.99	0.55%	85,718,498
Feb 10, 2026	34.12	34.85	33.91	34.80	34.80	2.08%	87,577,336
Feb 9, 2026	34.21	34.36	33.93	34.09	34.09	0.53%	43,096,580
Feb 6, 2026	34.42	34.53	33.82	33.91	33.91	-2.16%	64,075,200
Feb 5, 2026	34.99	35.24	34.38	34.66	34.66	-1.28%	56,507,580
Feb 4, 2026	34.49	35.60	34.39	35.11	35.11	1.42%	110,459,000
Feb 3, 2026	33.40	34.71	33.26	34.62	34.62	4.59%	135,565,600
Feb 2, 2026	33.70	34.46	33.05	33.10	33.10	-1.31%	100,722,400
Jan 30, 2026	34.60	34.71	33.21	33.54	33.54	-2.98%	105,907,200
Jan 29, 2026	34.62	34.73	33.91	34.57	34.57	-0.35%	99,660,160
Jan 28, 2026	35.03	35.75	34.62	34.69	34.69	-0.60%	95,337,190
Jan 27, 2026	35.33	35.35	34.77	34.90	34.90	-1.25%	68,569,540
Jan 26, 2026	35.56	36.10	35.14	35.34	35.34	-0.53%	98,119,060
Jan 23, 2026	36.07	36.66	35.43	35.53	35.53	-1.47%	117,521,300
Jan 22, 2026	35.40	36.40	35.29	36.06	36.06	2.24%	127,310,100
Jan 21, 2026	35.51	36.00	35.17	35.27	35.27	-0.84%	79,816,350
Jan 20, 2026	35.70	36.05	35.35	35.57	35.57	-0.50%	56,092,800
Jan 19, 2026	35.05	36.09	34.86	35.75	35.75	1.19%	72,296,780
Jan 16, 2026	36.03	36.05	35.22	35.33	35.33	-1.86%	76,022,330
Jan 15, 2026	35.45	36.29	35.43	36.00	36.00	0.76%	76,458,550
Jan 14, 2026	35.66	36.46	35.50	35.73	35.73	-0.33%	103,128,200
Jan 13, 2026	36.10	36.36	35.50	35.85	35.85	-0.80%	90,873,650
Jan 12, 2026	35.79	36.40	35.79	36.14	36.14	1.03%	96,761,200
Jan 9, 2026	35.95	36.23	35.50	35.77	35.77	-0.31%	99,266,390
Jan 8, 2026	34.47	36.23	34.45	35.88	35.88	4.09%	150,915,400
Jan 7, 2026	35.05	35.07	34.43	34.47	34.47	-1.82%	68,779,490
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