CCS Supply Chain Management Co., Ltd. (SHA:600180)
China · Delayed Price · Currency is CNY 4.410
-0.040 (-0.90%)
Sep 30, 2025, 3:00 PM CST
SHA:600180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -0.90% | 10,837,500 |
| Sep 29, 2025 | 4.43 | 4.47 | 4.35 | 4.45 | 4.45 | - | 13,714,200 |
| Sep 26, 2025 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | 0.68% | 11,127,500 |
| Sep 25, 2025 | 4.53 | 4.54 | 4.42 | 4.42 | 4.42 | -2.64% | 19,294,554 |
| Sep 24, 2025 | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | 0.44% | 11,659,400 |
| Sep 23, 2025 | 4.58 | 4.59 | 4.44 | 4.52 | 4.52 | -1.31% | 18,269,374 |
| Sep 22, 2025 | 4.70 | 4.70 | 4.53 | 4.58 | 4.58 | -3.38% | 29,701,168 |
| Sep 19, 2025 | 4.62 | 4.83 | 4.62 | 4.74 | 4.74 | 2.60% | 42,777,983 |
| Sep 18, 2025 | 4.71 | 4.73 | 4.57 | 4.62 | 4.62 | -1.70% | 19,565,400 |
| Sep 17, 2025 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | -0.63% | 21,299,200 |
| Sep 16, 2025 | 4.66 | 4.74 | 4.65 | 4.73 | 4.73 | 2.16% | 34,300,208 |
| Sep 15, 2025 | 4.60 | 4.66 | 4.57 | 4.63 | 4.63 | 0.22% | 14,441,900 |
| Sep 12, 2025 | 4.60 | 4.69 | 4.58 | 4.62 | 4.62 | 0.43% | 21,539,955 |
| Sep 11, 2025 | 4.59 | 4.60 | 4.51 | 4.60 | 4.60 | -0.22% | 13,406,597 |
| Sep 10, 2025 | 4.54 | 4.62 | 4.51 | 4.61 | 4.61 | 1.54% | 16,288,284 |
| Sep 9, 2025 | 4.54 | 4.58 | 4.52 | 4.54 | 4.54 | -0.22% | 10,496,356 |
| Sep 8, 2025 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | 0.66% | 12,386,356 |
| Sep 5, 2025 | 4.45 | 4.52 | 4.42 | 4.52 | 4.52 | 1.12% | 14,402,400 |
| Sep 4, 2025 | 4.41 | 4.50 | 4.38 | 4.47 | 4.47 | 1.13% | 14,152,607 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.39 | 4.42 | 4.42 | -1.34% | 12,532,433 |
| Sep 2, 2025 | 4.54 | 4.54 | 4.43 | 4.48 | 4.48 | -0.88% | 15,969,776 |
| Sep 1, 2025 | 4.54 | 4.56 | 4.45 | 4.52 | 4.52 | -0.22% | 14,658,800 |
| Aug 29, 2025 | 4.58 | 4.60 | 4.51 | 4.53 | 4.53 | -1.31% | 14,891,100 |
| Aug 28, 2025 | 4.56 | 4.66 | 4.43 | 4.59 | 4.59 | 0.66% | 20,851,179 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.55 | 4.56 | 4.56 | -2.98% | 20,057,334 |
| Aug 26, 2025 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | 1.08% | 17,073,685 |
| Aug 25, 2025 | 4.63 | 4.69 | 4.62 | 4.65 | 4.65 | 0.43% | 20,293,614 |
| Aug 22, 2025 | 4.65 | 4.66 | 4.57 | 4.63 | 4.63 | -0.43% | 15,430,334 |
| Aug 21, 2025 | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | 0.43% | 16,700,900 |
| Aug 20, 2025 | 4.58 | 4.63 | 4.54 | 4.63 | 4.63 | 1.31% | 13,706,700 |
| Aug 19, 2025 | 4.55 | 4.60 | 4.53 | 4.57 | 4.57 | 0.66% | 15,441,600 |
| Aug 18, 2025 | 4.52 | 4.56 | 4.49 | 4.54 | 4.54 | 0.89% | 15,087,000 |
| Aug 15, 2025 | 4.47 | 4.52 | 4.46 | 4.50 | 4.50 | 0.45% | 13,037,299 |
| Aug 14, 2025 | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | -1.97% | 17,687,914 |
| Aug 13, 2025 | 4.62 | 4.63 | 4.56 | 4.57 | 4.57 | -0.87% | 14,421,214 |
| Aug 12, 2025 | 4.64 | 4.64 | 4.59 | 4.61 | 4.61 | -0.65% | 12,226,700 |
| Aug 11, 2025 | 4.59 | 4.66 | 4.57 | 4.64 | 4.64 | 1.09% | 13,871,000 |
| Aug 8, 2025 | 4.57 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 13,288,800 |
| Aug 7, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 12,726,270 |
| Aug 6, 2025 | 4.57 | 4.58 | 4.51 | 4.56 | 4.56 | -0.22% | 12,197,400 |
| Aug 5, 2025 | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | 0.88% | 11,162,490 |
| Aug 4, 2025 | 4.52 | 4.55 | 4.49 | 4.53 | 4.53 | -0.44% | 9,318,800 |
| Aug 1, 2025 | 4.51 | 4.58 | 4.50 | 4.55 | 4.55 | 1.34% | 13,880,438 |
| Jul 31, 2025 | 4.59 | 4.60 | 4.49 | 4.49 | 4.49 | -2.39% | 17,386,800 |
| Jul 30, 2025 | 4.62 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 14,500,800 |
| Jul 29, 2025 | 4.67 | 4.70 | 4.58 | 4.64 | 4.64 | -1.07% | 13,377,899 |
| Jul 28, 2025 | 4.65 | 4.69 | 4.61 | 4.69 | 4.69 | 0.43% | 15,819,000 |
| Jul 25, 2025 | 4.73 | 4.75 | 4.66 | 4.67 | 4.67 | -1.06% | 15,622,000 |
| Jul 24, 2025 | 4.62 | 4.74 | 4.61 | 4.72 | 4.72 | 1.94% | 24,328,800 |
| Jul 23, 2025 | 4.74 | 4.77 | 4.62 | 4.63 | 4.63 | -1.28% | 23,951,500 |