China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	35.09	35.96	34.77	35.33	34.93	-0.06%	92,155,761
Jun 24, 2026	35.81	36.44	35.30	35.35	34.95	-1.28%	85,277,266
Jun 23, 2026	37.50	37.92	35.58	35.81	35.41	-4.07%	124,903,101
Jun 22, 2026	35.90	37.35	35.50	37.33	36.91	3.29%	128,441,708
Jun 18, 2026	37.02	37.43	35.72	36.14	35.73	-2.72%	118,219,100
Jun 17, 2026	35.98	37.16	35.88	37.15	36.73	3.22%	113,213,300
Jun 16, 2026	35.92	36.49	35.46	35.99	35.58	0.22%	78,861,700
Jun 15, 2026	35.35	36.43	35.35	35.91	35.50	2.92%	117,103,700
Jun 12, 2026	34.70	35.68	34.64	34.89	34.50	1.28%	103,047,800
Jun 11, 2026	34.75	34.93	34.15	34.45	34.06	-1.74%	61,462,920
Jun 10, 2026	34.60	35.32	33.93	35.06	34.66	1.18%	85,965,610
Jun 9, 2026	34.95	35.25	34.08	34.65	34.26	-0.52%	85,866,630
Jun 8, 2026	35.23	36.18	34.60	34.83	34.44	-3.12%	85,166,679
Jun 5, 2026	36.80	37.18	35.85	35.95	35.54	-2.55%	89,130,580
Jun 4, 2026	36.01	37.50	36.00	36.89	36.47	1.54%	85,850,850
Jun 3, 2026	36.51	37.00	36.02	36.33	35.92	-0.33%	61,882,690
Jun 2, 2026	36.63	36.74	35.82	36.45	36.04	-0.79%	74,775,860
Jun 1, 2026	37.38	37.63	36.63	36.74	36.33	-1.71%	75,906,670
May 29, 2026	38.00	38.46	37.12	37.38	36.96	-2.10%	81,083,000
May 28, 2026	37.75	38.37	37.08	38.18	37.75	0.42%	91,177,060
May 27, 2026	38.50	39.99	37.60	38.02	37.59	-1.73%	120,023,200
May 26, 2026	37.74	38.70	37.11	38.69	38.25	2.08%	98,938,080
May 25, 2026	38.33	38.94	37.65	37.90	37.47	-1.30%	79,827,870
May 22, 2026	39.44	39.48	38.06	38.40	37.97	-	98,070,960
May 21, 2026	38.65	40.44	38.32	38.40	37.97	-0.78%	121,757,300
May 20, 2026	37.47	39.15	37.08	38.70	38.26	3.23%	106,249,700
May 19, 2026	38.40	38.52	37.35	37.49	37.07	-1.78%	93,241,680
May 18, 2026	40.20	40.55	38.01	38.17	37.74	-5.87%	154,814,700
May 15, 2026	40.80	41.66	40.10	40.55	40.09	0.82%	100,447,700
May 14, 2026	41.56	41.80	40.20	40.22	39.77	-3.71%	100,748,800
May 13, 2026	40.60	42.04	40.60	41.77	41.30	3.14%	148,353,900
May 12, 2026	41.20	41.68	40.09	40.50	40.04	-1.65%	112,820,200