China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.04	40.14	38.53	38.59	38.59	-3.81%	84,187,455
Sep 22, 2026	40.86	41.10	39.78	40.12	40.12	-2.19%	98,646,280
Sep 21, 2026	39.34	41.08	38.84	41.02	41.02	3.93%	131,970,742
Sep 18, 2026	38.60	39.97	38.28	39.47	39.47	1.31%	113,748,706
Sep 17, 2026	37.75	39.32	37.46	38.96	38.96	3.10%	118,928,200
Sep 16, 2026	38.25	38.38	37.41	37.79	37.79	-0.97%	89,926,373
Sep 15, 2026	38.50	38.96	38.06	38.16	38.16	-2.10%	121,812,483
Sep 14, 2026	39.74	40.82	38.95	38.98	38.98	-1.94%	146,387,324
Sep 11, 2026	39.50	40.00	38.90	39.75	39.75	-2.62%	183,275,763
Sep 10, 2026	39.25	41.18	39.25	40.82	40.82	3.26%	175,740,221
Sep 9, 2026	38.84	39.69	38.45	39.53	39.53	1.15%	119,354,224
Sep 8, 2026	38.56	39.69	38.29	39.08	39.08	1.82%	149,658,462
Sep 7, 2026	37.74	38.82	37.50	38.38	38.38	2.43%	231,954,554
Sep 4, 2026	34.50	37.75	34.50	37.47	37.47	9.18%	337,744,691
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