CCS Supply Chain Management Co., Ltd. (SHA:600180)
China · Delayed Price · Currency is CNY 1.530
-0.060 (-3.77%)
Aug 24, 2026, 3:00 PM CST
SHA:600180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.59 | 1.62 | 1.52 | 1.53 | 1.53 | -3.77% | 17,255,100 |
| Aug 21, 2026 | 1.52 | 1.62 | 1.50 | 1.59 | 1.59 | 2.58% | 25,270,300 |
| Aug 20, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 1.97% | 14,435,800 |
| Aug 19, 2026 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | -1.94% | 15,195,900 |
| Aug 18, 2026 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -4.32% | 19,046,300 |
| Aug 17, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 22,906,400 |
| Aug 14, 2026 | 1.59 | 1.67 | 1.53 | 1.67 | 1.67 | 5.70% | 26,184,900 |
| Aug 13, 2026 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 0.64% | 21,251,910 |
| Aug 12, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 15,066,800 |
| Aug 11, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 18,415,000 |
| Aug 10, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 21,879,000 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.85% | 20,715,500 |
| Aug 6, 2026 | 1.55 | 1.61 | 1.53 | 1.56 | 1.56 | 1.30% | 23,954,840 |
| Aug 5, 2026 | 1.57 | 1.59 | 1.50 | 1.54 | 1.54 | -1.91% | 30,375,300 |
| Aug 4, 2026 | 1.66 | 1.68 | 1.54 | 1.57 | 1.57 | -5.42% | 40,357,100 |
| Aug 3, 2026 | 1.58 | 1.67 | 1.55 | 1.66 | 1.66 | 3.75% | 34,363,140 |
| Jul 31, 2026 | 1.49 | 1.62 | 1.47 | 1.60 | 1.60 | 8.84% | 37,347,100 |
| Jul 30, 2026 | 1.50 | 1.55 | 1.44 | 1.47 | 1.47 | -3.29% | 24,361,280 |
| Jul 29, 2026 | 1.45 | 1.52 | 1.43 | 1.52 | 1.52 | 3.40% | 26,878,300 |
| Jul 28, 2026 | 1.37 | 1.50 | 1.37 | 1.47 | 1.47 | 5.00% | 30,526,400 |
| Jul 27, 2026 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | 5.26% | 22,013,300 |
| Jul 24, 2026 | 1.37 | 1.45 | 1.29 | 1.33 | 1.33 | -2.92% | 23,747,600 |
| Jul 23, 2026 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 2.24% | 22,028,100 |
| Jul 22, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 23,315,200 |
| Jul 21, 2026 | 1.27 | 1.35 | 1.22 | 1.32 | 1.32 | 0.76% | 31,479,299 |
| Jul 20, 2026 | 1.44 | 1.47 | 1.31 | 1.31 | 1.31 | -9.66% | 36,345,300 |
| Jul 17, 2026 | 1.62 | 1.66 | 1.45 | 1.45 | 1.45 | -9.94% | 49,525,200 |
| Jul 16, 2026 | 1.61 | 1.76 | 1.59 | 1.61 | 1.61 | -1.23% | 55,188,500 |
| Jul 15, 2026 | 1.52 | 1.67 | 1.50 | 1.63 | 1.63 | 3.82% | 52,510,580 |
| Jul 14, 2026 | 1.42 | 1.57 | 1.41 | 1.57 | 1.57 | 9.79% | 53,844,400 |
| Jul 13, 2026 | 1.42 | 1.50 | 1.40 | 1.43 | 1.43 | 1.42% | 35,176,300 |
| Jul 10, 2026 | 1.40 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 28,402,858 |
| Jul 9, 2026 | 1.39 | 1.51 | 1.38 | 1.40 | 1.40 | -3.45% | 37,022,900 |
| Jul 8, 2026 | 1.36 | 1.47 | 1.28 | 1.45 | 1.45 | 4.32% | 41,214,383 |
| Jul 7, 2026 | 1.45 | 1.48 | 1.39 | 1.39 | 1.39 | -9.74% | 41,031,400 |
| Jul 6, 2026 | 1.43 | 1.54 | 1.38 | 1.54 | 1.54 | 10.00% | 51,811,632 |
| Jul 3, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 65,789,214 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 3,507,683 |
| Jul 1, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 4.80% | 36,298,014 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | 2,186,500 |
| Jun 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | 2,081,700 |
| Jun 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 5,198,012 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 5,024,800 |
| Jun 24, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 24,086,623 |
| Jun 23, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | - | 30,504,001 |
| Jun 22, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | -2.44% | 26,828,800 |
| Jun 18, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | 25,269,694 |
| Jun 17, 2026 | 1.34 | 1.40 | 1.28 | 1.29 | 1.29 | -3.73% | 34,767,944 |
| Jun 16, 2026 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 4.69% | 31,860,395 |
| Jun 15, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 44,624,095 |