China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	32.76	33.18	32.63	32.72	32.72	0.03%	54,593,880
Apr 15, 2026	33.20	33.20	32.55	32.71	32.71	-0.88%	50,890,879
Apr 14, 2026	33.28	33.40	32.71	33.00	33.00	1.04%	58,118,090
Apr 13, 2026	32.37	32.83	32.23	32.66	32.66	0.03%	52,105,040
Apr 10, 2026	32.30	32.88	32.30	32.65	32.65	1.30%	60,043,928
Apr 9, 2026	32.15	32.33	31.91	32.23	32.23	-0.59%	55,274,455
Apr 8, 2026	32.26	32.43	31.81	32.42	32.42	1.38%	101,929,841
Apr 7, 2026	30.55	32.29	30.55	31.98	31.98	4.82%	112,541,900
Apr 3, 2026	30.91	31.00	30.40	30.51	30.51	-1.26%	36,458,329
Apr 2, 2026	31.00	31.21	30.62	30.90	30.90	-0.48%	47,942,670
Apr 1, 2026	31.30	31.44	30.88	31.05	31.05	0.68%	57,389,820
Mar 31, 2026	30.90	31.53	30.81	30.84	30.84	0.95%	82,588,120
Mar 30, 2026	30.35	30.78	30.16	30.55	30.55	-0.94%	56,715,390
Mar 27, 2026	30.29	30.98	30.00	30.84	30.84	0.55%	52,924,162
Mar 26, 2026	31.85	31.85	30.52	30.67	30.67	-3.70%	83,268,830
Mar 25, 2026	31.81	32.06	31.64	31.85	31.85	0.85%	71,482,594
Mar 24, 2026	31.52	31.73	31.10	31.58	31.58	1.45%	77,408,427
Mar 23, 2026	32.49	32.50	30.83	31.13	31.13	-6.09%	138,416,100
Mar 20, 2026	34.38	34.41	33.15	33.15	33.15	-2.96%	97,072,390
Mar 19, 2026	34.17	34.71	34.05	34.16	34.16	-1.21%	80,195,292
Mar 18, 2026	34.46	34.60	34.02	34.58	34.58	0.52%	70,802,130
Mar 17, 2026	34.95	35.20	34.36	34.40	34.40	-1.46%	80,126,400
Mar 16, 2026	35.60	35.61	34.63	34.91	34.91	-0.77%	81,046,860
Mar 13, 2026	35.89	35.98	35.08	35.18	35.18	-2.28%	79,038,055
Mar 12, 2026	36.58	36.65	35.77	36.00	36.00	-1.53%	78,018,860
Mar 11, 2026	37.01	37.09	36.37	36.56	36.56	-1.19%	80,461,160
Mar 10, 2026	37.60	37.96	36.95	37.00	37.00	-0.86%	80,330,780
Mar 9, 2026	38.64	38.78	37.25	37.32	37.32	-4.14%	122,358,000
Mar 6, 2026	38.55	39.45	38.43	38.93	38.93	0.44%	98,363,380
Mar 5, 2026	38.80	39.27	38.51	38.76	38.76	0.52%	106,074,200
Mar 4, 2026	37.29	38.86	36.78	38.56	38.56	2.64%	150,904,700
Mar 3, 2026	38.31	39.07	37.48	37.57	37.57	-1.47%	131,806,600
Mar 2, 2026	38.10	38.38	37.67	38.13	38.13	1.01%	118,576,200
Feb 27, 2026	38.00	38.28	37.59	37.75	37.75	-0.94%	87,861,380
Feb 26, 2026	37.95	38.20	37.68	38.11	38.11	0.03%	86,716,000
Feb 25, 2026	37.14	38.30	37.12	38.10	38.10	2.09%	151,281,784
Feb 24, 2026	36.69	37.90	36.40	37.32	37.32	2.67%	135,390,700
Feb 13, 2026	35.90	36.75	35.87	36.35	36.35	0.80%	125,975,800
Feb 12, 2026	34.85	36.48	34.69	36.06	36.06	3.06%	145,463,500
Feb 11, 2026	34.75	35.44	34.56	34.99	34.99	0.55%	85,718,498