China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	34.10	35.04	34.10	34.32	34.32	1.15%	100,789,965
Sep 2, 2026	34.20	34.47	33.73	33.93	33.93	-1.45%	71,015,660
Sep 1, 2026	33.99	34.68	33.89	34.43	34.43	1.03%	81,637,693
Aug 31, 2026	34.80	34.81	33.62	34.08	34.08	-2.01%	88,833,272
Aug 28, 2026	34.45	35.01	34.38	34.78	34.78	0.75%	66,566,476
Aug 27, 2026	34.15	34.59	33.85	34.52	34.52	1.20%	58,475,183
Aug 26, 2026	33.84	34.43	33.77	34.11	34.11	0.80%	64,475,680
Aug 25, 2026	33.73	34.08	33.58	33.84	33.84	0.12%	42,512,403
Aug 24, 2026	33.59	34.39	33.58	33.80	33.80	0.36%	62,312,006
Aug 21, 2026	32.83	33.79	32.59	33.68	33.68	2.09%	76,020,690
Aug 20, 2026	33.13	33.80	32.93	32.99	32.99	-0.45%	57,601,765
Aug 19, 2026	33.43	33.43	32.94	33.14	33.14	-1.05%	64,160,134
Aug 18, 2026	33.70	33.79	33.28	33.49	33.49	-0.48%	49,825,772
Aug 17, 2026	33.31	33.83	33.10	33.65	33.65	0.69%	57,316,189
Aug 14, 2026	33.75	34.19	33.33	33.42	33.42	-1.07%	71,878,255
Aug 13, 2026	33.88	34.30	33.74	33.78	33.78	-0.32%	65,435,855
Aug 12, 2026	33.76	33.94	33.51	33.89	33.89	-0.24%	61,836,226
Aug 11, 2026	34.80	35.03	33.96	33.97	33.97	-2.47%	100,097,016
Aug 10, 2026	34.77	35.28	34.63	34.83	34.83	-0.06%	81,831,706
Aug 7, 2026	34.90	35.35	34.58	34.85	34.85	-0.14%	95,545,295
Aug 6, 2026	34.90	35.12	34.54	34.90	34.90	-0.85%	67,800,544
Aug 5, 2026	34.59	35.36	34.20	35.20	35.20	2.09%	99,346,390
Aug 4, 2026	34.93	35.05	34.40	34.48	34.48	-1.77%	75,415,412
Aug 3, 2026	35.02	35.18	34.62	35.10	35.10	-0.23%	64,768,847
Jul 31, 2026	34.33	35.26	34.20	35.18	35.18	1.59%	98,341,074
Jul 30, 2026	34.63	34.73	34.32	34.63	34.63	-0.29%	78,007,559
Jul 29, 2026	33.90	34.96	33.69	34.73	34.73	3.70%	136,770,303
Jul 28, 2026	33.12	33.86	32.91	33.49	33.49	-0.12%	85,043,470
Jul 27, 2026	33.30	33.55	32.95	33.53	33.53	1.42%	62,157,590
Jul 24, 2026	33.70	33.87	32.93	33.06	33.06	-2.07%	79,452,246
Jul 23, 2026	33.27	33.87	32.68	33.76	33.76	2.24%	106,694,800
Jul 22, 2026	32.88	33.80	32.67	33.02	33.02	0.18%	108,369,800
Jul 21, 2026	33.70	33.70	32.54	32.96	32.96	-0.15%	93,280,060
Jul 20, 2026	32.28	33.16	32.10	33.01	33.01	3.24%	99,898,769
Jul 17, 2026	32.69	32.88	32.12	32.34	31.98	-2.00%	93,955,831
Jul 16, 2026	34.01	34.05	32.95	33.00	32.63	-3.82%	122,149,630
Jul 15, 2026	33.55	34.38	33.33	34.31	33.92	1.60%	99,521,294
Jul 14, 2026	34.16	34.68	33.08	33.77	33.39	-1.29%	150,839,078
Jul 13, 2026	36.94	36.94	33.77	34.21	33.82	-7.64%	216,600,919
Jul 10, 2026	36.00	38.26	35.73	37.04	36.62	2.72%	194,667,295
Jul 9, 2026	35.99	36.63	35.00	36.06	35.65	0.22%	114,679,405
Jul 8, 2026	37.32	37.32	35.46	35.98	35.57	-3.62%	138,136,889
Jul 7, 2026	37.64	38.18	36.95	37.33	36.91	-0.82%	97,505,693
Jul 6, 2026	36.95	38.09	36.95	37.64	37.22	1.32%	152,102,952
Jul 3, 2026	34.80	37.66	34.80	37.15	36.73	8.12%	188,151,453
Jul 2, 2026	35.23	36.23	34.25	34.36	33.97	-2.36%	112,444,292
Jul 1, 2026	33.79	35.88	33.65	35.19	34.79	4.14%	136,820,723
Jun 30, 2026	33.30	34.36	32.86	33.79	33.41	0.60%	88,822,110
Jun 29, 2026	33.35	33.89	32.87	33.59	33.21	0.57%	90,484,693
Jun 26, 2026	35.20	35.29	33.21	33.40	33.02	-5.46%	122,054,133