China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	34.19	35.30	33.97	35.30	35.30	3.49%	96,776,733
Nov 2, 2026	33.66	34.57	33.13	34.11	34.11	2.16%	91,963,801
Oct 30, 2026	33.80	34.05	33.13	33.39	33.39	-1.39%	69,896,521
Oct 29, 2026	34.00	34.13	33.31	33.86	33.86	0.27%	70,056,072
Oct 28, 2026	35.00	35.00	33.66	33.77	33.77	-2.51%	106,113,475
Oct 27, 2026	35.00	35.23	34.59	34.64	34.64	-1.51%	54,930,465
Oct 26, 2026	35.10	35.17	34.28	35.17	35.17	0.20%	70,221,951
Oct 23, 2026	33.94	35.10	33.66	35.10	35.10	3.04%	92,309,475
Oct 22, 2026	35.08	35.08	34.16	34.53	34.07	-0.95%	63,180,771
Oct 21, 2026	35.32	35.52	34.65	34.86	34.39	-1.02%	55,747,738
Oct 20, 2026	35.86	36.04	34.79	35.22	34.75	-2.33%	73,265,162
Oct 19, 2026	35.53	36.43	35.41	36.06	35.57	0.81%	61,120,454
Oct 16, 2026	35.41	36.45	35.41	35.77	35.29	0.90%	98,656,321
Oct 15, 2026	37.20	37.73	34.41	35.45	34.97	-6.98%	194,475,891
Oct 14, 2026	38.90	39.01	37.90	38.11	37.60	-2.66%	82,852,047
Oct 13, 2026	37.70	39.83	37.21	39.15	38.62	3.03%	120,867,315
Oct 12, 2026	38.41	38.80	37.69	38.00	37.49	-1.40%	67,361,544
Oct 9, 2026	39.99	40.47	38.18	38.54	38.02	-3.19%	105,602,409
Oct 8, 2026	39.46	41.43	39.46	39.81	39.27	1.82%	123,791,361
Sep 30, 2026	39.13	39.93	39.01	39.10	38.57	0.39%	83,341,909
Sep 29, 2026	37.97	39.15	37.57	38.95	38.43	2.28%	95,900,635
Sep 28, 2026	38.37	38.94	37.84	38.08	37.57	-0.03%	98,241,779
Sep 24, 2026	38.59	38.85	38.02	38.09	37.58	-1.30%	64,262,957
Sep 23, 2026	40.04	40.14	38.53	38.59	38.07	-3.81%	84,187,455
Sep 22, 2026	40.86	41.10	39.78	40.12	39.58	-2.19%	98,646,283
Sep 21, 2026	39.34	41.08	38.84	41.02	40.47	3.93%	131,970,742
Sep 18, 2026	38.60	39.97	38.28	39.47	38.94	1.31%	113,748,706
Sep 17, 2026	37.75	39.32	37.46	38.96	38.44	3.10%	118,928,247
Sep 16, 2026	38.25	38.38	37.41	37.79	37.28	-0.97%	89,926,373
Sep 15, 2026	38.50	38.96	38.06	38.16	37.65	-2.10%	121,812,483
Sep 14, 2026	39.74	40.82	38.95	38.98	38.46	-1.94%	146,387,324
Sep 11, 2026	39.50	40.00	38.90	39.75	39.21	-2.62%	183,275,763
Sep 10, 2026	39.25	41.18	39.25	40.82	40.27	3.26%	175,740,221
Sep 9, 2026	38.84	39.69	38.45	39.53	39.00	1.15%	119,354,224
Sep 8, 2026	38.56	39.69	38.29	39.08	38.55	1.82%	149,658,462
Sep 7, 2026	37.74	38.82	37.50	38.38	37.86	2.43%	231,954,554
Sep 4, 2026	34.50	37.75	34.50	37.47	36.97	9.18%	337,744,691
Sep 3, 2026	34.10	35.04	34.10	34.32	33.86	1.15%	100,789,965
Sep 2, 2026	34.20	34.47	33.73	33.93	33.47	-1.45%	71,015,661
Sep 1, 2026	33.99	34.68	33.89	34.43	33.97	1.03%	81,637,693
Aug 31, 2026	34.80	34.81	33.62	34.08	33.62	-2.01%	88,833,272
Aug 28, 2026	34.45	35.01	34.38	34.78	34.31	0.75%	66,566,476
Aug 27, 2026	34.15	34.59	33.85	34.52	34.06	1.20%	58,475,183
Aug 26, 2026	33.84	34.43	33.77	34.11	33.65	0.80%	64,475,688
Aug 25, 2026	33.73	34.08	33.58	33.84	33.38	0.12%	42,512,403
Aug 24, 2026	33.59	34.39	33.58	33.80	33.34	0.36%	62,312,006
Aug 21, 2026	32.83	33.79	32.59	33.68	33.23	2.09%	76,020,695
Aug 20, 2026	33.13	33.80	32.93	32.99	32.55	-0.45%	57,601,765
Aug 19, 2026	33.43	33.43	32.94	33.14	32.69	-1.05%	64,160,134
Aug 18, 2026	33.70	33.79	33.28	33.49	33.04	-0.48%	49,825,772