CCS Supply Chain Management Co., Ltd. (SHA:600180)
China · Delayed Price · Currency is CNY 1.490
-0.010 (-0.67%)
Sep 30, 2026, 3:00 PM CST
SHA:600180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 15,782,273 |
| Sep 29, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | - | 9,379,103 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -3.23% | 11,398,300 |
| Sep 24, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 13,087,900 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -3.07% | 12,966,600 |
| Sep 22, 2026 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -2.98% | 18,083,600 |
| Sep 21, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 3.07% | 16,240,924 |
| Sep 18, 2026 | 1.64 | 1.71 | 1.62 | 1.63 | 1.63 | -2.98% | 27,090,000 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -1.18% | 30,010,700 |
| Sep 16, 2026 | 1.66 | 1.80 | 1.60 | 1.70 | 1.70 | - | 41,922,772 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -10.05% | 51,181,100 |
| Sep 14, 2026 | 1.72 | 1.89 | 1.68 | 1.89 | 1.89 | 9.88% | 39,712,600 |
| Sep 11, 2026 | 1.73 | 1.82 | 1.67 | 1.72 | 1.72 | 1.78% | 58,235,990 |
| Sep 10, 2026 | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | 9.74% | 26,889,040 |
| Sep 9, 2026 | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 13,463,610 |
| Sep 8, 2026 | 1.51 | 1.57 | 1.50 | 1.57 | 1.57 | 3.97% | 20,032,209 |
| Sep 7, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 4.86% | 16,859,500 |
| Sep 4, 2026 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 14,420,410 |
| Sep 3, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 13,846,900 |
| Sep 2, 2026 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 13,238,280 |
| Sep 1, 2026 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 14,744,500 |
| Aug 31, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 11,814,200 |
| Aug 28, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 12,431,397 |
| Aug 27, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 14,914,500 |
| Aug 26, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 17,957,480 |
| Aug 25, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | - | 15,642,000 |
| 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 |