China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	35.91	36.44	35.71	36.15	36.15	-0.28%	59,195,297
Nov 4, 2025	36.46	36.55	35.88	36.25	36.25	-0.49%	69,623,445
Nov 3, 2025	35.80	36.49	35.73	36.43	36.43	1.48%	76,057,352
Oct 31, 2025	36.41	36.76	35.86	35.90	35.90	-0.39%	82,980,261
Oct 30, 2025	36.67	36.68	36.02	36.04	36.04	-1.88%	85,083,236
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%	89,814,794
Oct 27, 2025	36.20	36.97	36.17	36.55	36.55	2.32%	127,778,740
Oct 24, 2025	35.47	36.07	35.47	35.72	35.72	0.76%	66,927,099
Oct 23, 2025	35.63	35.68	35.07	35.45	35.45	-0.56%	52,828,819
Oct 22, 2025	36.00	36.18	35.55	35.65	35.65	-1.76%	77,188,094
Oct 21, 2025	35.31	36.50	35.31	36.29	36.29	4.01%	149,743,432
Oct 20, 2025	34.80	35.28	34.58	34.89	34.89	0.66%	55,267,281
Oct 17, 2025	35.26	35.61	34.60	34.66	34.66	-1.79%	80,089,308
Oct 16, 2025	35.26	35.64	35.13	35.29	35.29	-0.11%	66,483,398
Oct 15, 2025	35.29	35.35	34.78	35.33	35.33	0.11%	77,965,719
Oct 14, 2025	34.99	35.80	34.93	35.29	35.29	1.73%	117,283,872
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%	103,116,644
Sep 30, 2025	34.65	34.84	34.41	34.60	34.60	0.09%	86,558,852
Sep 29, 2025	34.75	35.17	34.33	34.57	34.57	-0.95%	84,115,342
Sep 26, 2025	34.80	35.40	34.69	34.90	34.90	0.03%	59,811,937
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