China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	33.79	35.68	33.65	35.20	-	4.17%	81,317,901
Jun 30, 2026	33.30	34.36	32.86	33.79	33.79	0.60%	88,822,110
Jun 29, 2026	33.35	33.89	32.87	33.59	33.59	0.57%	90,484,693
Jun 26, 2026	35.20	35.29	33.21	33.40	33.40	-5.46%	122,054,133
Jun 25, 2026	35.09	35.96	34.77	35.33	35.33	-0.06%	92,155,761
Jun 24, 2026	35.81	36.44	35.30	35.35	35.35	-1.28%	85,277,266
Jun 23, 2026	37.50	37.92	35.58	35.81	35.81	-4.07%	124,903,100
Jun 22, 2026	35.90	37.35	35.50	37.33	37.33	3.29%	128,441,708
Jun 18, 2026	37.02	37.43	35.72	36.14	36.14	-2.72%	118,219,100
Jun 17, 2026	35.98	37.16	35.88	37.15	37.15	3.22%	113,213,300
Jun 16, 2026	35.92	36.49	35.46	35.99	35.99	0.22%	78,861,700
Jun 15, 2026	35.35	36.43	35.35	35.91	35.91	2.92%	117,103,700
Jun 12, 2026	34.70	35.68	34.64	34.89	34.89	1.28%	103,047,800
Jun 11, 2026	34.75	34.93	34.15	34.45	34.45	-1.74%	61,462,920
Jun 10, 2026	34.60	35.32	33.93	35.06	35.06	1.18%	85,965,610
Jun 9, 2026	34.95	35.25	34.08	34.65	34.65	-0.52%	85,866,630
Jun 8, 2026	35.23	36.18	34.60	34.83	34.83	-3.12%	85,166,679
Jun 5, 2026	36.80	37.18	35.85	35.95	35.95	-2.55%	89,130,580
Jun 4, 2026	36.01	37.50	36.00	36.89	36.89	1.54%	85,850,850
Jun 3, 2026	36.51	37.00	36.02	36.33	36.33	-0.33%	61,882,690
Jun 2, 2026	36.63	36.74	35.82	36.45	36.45	-0.79%	74,775,860
Jun 1, 2026	37.38	37.63	36.63	36.74	36.74	-1.71%	75,906,670
May 29, 2026	38.00	38.46	37.12	37.38	37.38	-2.10%	81,083,000
May 28, 2026	37.75	38.37	37.08	38.18	38.18	0.42%	91,177,060
May 27, 2026	38.50	39.99	37.60	38.02	38.02	-1.73%	120,023,200
May 26, 2026	37.74	38.70	37.11	38.69	38.69	2.08%	98,938,080
May 25, 2026	38.33	38.94	37.65	37.90	37.90	-1.30%	79,827,870
May 22, 2026	39.44	39.48	38.06	38.40	38.40	-	98,070,960
May 21, 2026	38.65	40.44	38.32	38.40	38.40	-0.78%	121,757,300
May 20, 2026	37.47	39.15	37.08	38.70	38.70	3.23%	106,249,700
May 19, 2026	38.40	38.52	37.35	37.49	37.49	-1.78%	93,241,680
May 18, 2026	40.20	40.55	38.01	38.17	38.17	-5.87%	154,814,700
May 15, 2026	40.80	41.66	40.10	40.55	40.55	0.82%	100,447,700
May 14, 2026	41.56	41.80	40.20	40.22	40.22	-3.71%	100,748,800
May 13, 2026	40.60	42.04	40.60	41.77	41.77	3.14%	148,353,900
May 12, 2026	41.20	41.68	40.09	40.50	40.50	-1.65%	112,820,200
May 11, 2026	40.89	41.38	40.43	41.18	41.18	0.07%	114,518,400
May 8, 2026	40.60	41.80	39.93	41.15	41.15	1.33%	134,081,600
May 7, 2026	40.99	41.93	40.38	40.61	40.61	-1.38%	125,375,600
May 6, 2026	41.02	41.52	39.74	41.18	41.18	-1.39%	224,558,700
Apr 30, 2026	43.00	43.42	41.50	41.76	41.76	1.46%	253,377,500
Apr 29, 2026	41.00	41.48	40.84	41.16	41.16	-0.39%	112,260,100
Apr 28, 2026	38.71	41.97	38.59	41.32	41.32	7.58%	262,889,500
Apr 27, 2026	38.80	39.30	38.08	38.41	38.41	-1.01%	108,525,600
Apr 24, 2026	38.60	39.20	38.01	38.80	38.80	0.52%	160,159,900
Apr 23, 2026	36.52	38.91	36.51	38.60	38.60	5.81%	241,955,200
Apr 22, 2026	36.00	36.64	35.90	36.48	36.48	0.44%	90,879,950
Apr 21, 2026	35.44	36.61	35.44	36.32	36.32	2.95%	149,408,800
Apr 20, 2026	33.12	35.42	33.09	35.28	35.28	6.81%	179,660,100
Apr 17, 2026	32.61	33.12	32.24	33.03	33.03	0.95%	63,535,180