CCS Supply Chain Management Co., Ltd. (SHA:600180)
China · Delayed Price · Currency is CNY 1.340
+0.060 (4.69%)
May 28, 2026, 11:00 AM CST
SHA:600180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -5.19% | 52,052,800 |
| May 26, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -4.93% | 28,243,600 |
| May 25, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -4.70% | 52,925,272 |
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | 1,976,300 |
| May 21, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -4.85% | 65,917,700 |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | 451,500 |
| May 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 377,800 |
| May 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | 187,300 |
| May 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 226,500 |
| May 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -5.14% | 384,000 |
| May 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | 400,300 |
| May 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.06% | 1,063,200 |
| May 11, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 281,300 |
| May 8, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -4.96% | 233,200 |
| May 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | 181,400 |
| May 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.15% | 468,300 |
| Apr 30, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.90% | 360,200 |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 28, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 4.79% | 28,048,766 |
| Apr 27, 2026 | 2.97 | 2.98 | 2.68 | 2.92 | 2.92 | -1.35% | 34,792,414 |
| Apr 24, 2026 | 3.09 | 3.09 | 2.92 | 2.96 | 2.96 | -7.50% | 33,474,662 |
| Apr 23, 2026 | 3.20 | 3.21 | 3.16 | 3.20 | 3.20 | -0.31% | 12,898,103 |
| Apr 22, 2026 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | - | 9,875,501 |
| Apr 21, 2026 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 10,289,300 |
| Apr 20, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | -0.62% | 11,007,150 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -2.13% | 14,164,483 |
| Apr 16, 2026 | 3.23 | 3.31 | 3.21 | 3.29 | 3.29 | 2.17% | 14,846,440 |
| Apr 15, 2026 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | -2.42% | 12,855,500 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.24 | 3.30 | 3.30 | -1.49% | 14,780,400 |
| Apr 13, 2026 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | 0.60% | 11,023,050 |
| Apr 10, 2026 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | 2.15% | 13,104,200 |
| Apr 9, 2026 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | -3.55% | 11,315,620 |
| Apr 8, 2026 | 3.34 | 3.39 | 3.31 | 3.38 | 3.38 | 2.11% | 11,185,100 |
| Apr 7, 2026 | 3.17 | 3.32 | 3.14 | 3.31 | 3.31 | 4.42% | 13,904,070 |
| Apr 3, 2026 | 3.38 | 3.39 | 3.16 | 3.17 | 3.17 | -6.21% | 18,227,770 |
| Apr 2, 2026 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -2.59% | 12,924,600 |
| Apr 1, 2026 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | - | 11,433,300 |
| Mar 31, 2026 | 3.50 | 3.61 | 3.47 | 3.47 | 3.47 | -1.70% | 11,734,900 |
| Mar 30, 2026 | 3.49 | 3.54 | 3.43 | 3.53 | 3.53 | 0.28% | 13,115,810 |
| Mar 27, 2026 | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | 1.73% | 12,659,938 |
| Mar 26, 2026 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | -1.98% | 12,753,499 |
| Mar 25, 2026 | 3.45 | 3.55 | 3.39 | 3.53 | 3.53 | 2.92% | 18,901,870 |
| Mar 24, 2026 | 3.34 | 3.44 | 3.27 | 3.43 | 3.43 | 5.21% | 18,467,400 |
| Mar 23, 2026 | 3.40 | 3.42 | 3.24 | 3.26 | 3.26 | -6.05% | 21,118,300 |
| Mar 20, 2026 | 3.62 | 3.66 | 3.46 | 3.47 | 3.47 | -4.14% | 21,492,900 |
| Mar 19, 2026 | 3.65 | 3.74 | 3.60 | 3.62 | 3.62 | -3.21% | 19,146,900 |
| Mar 18, 2026 | 3.77 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 13,828,910 |
| Mar 17, 2026 | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | -2.58% | 17,857,200 |
| Mar 16, 2026 | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | 1.04% | 20,209,800 |
| Mar 13, 2026 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | - | 17,325,920 |