Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
25.72
+0.22 (0.86%)
At close: Dec 5, 2025

CSC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4925.9625.2425.7225.720.86%25,299,686
Dec 4, 202525.3325.8025.3225.5025.500.71%17,986,780
Dec 3, 202525.2525.6825.2025.3225.320.40%15,969,650
Dec 2, 202525.1625.5525.1325.2225.22-15,809,320
Dec 1, 202524.8225.2224.8025.2225.221.73%15,227,310
Nov 28, 202524.6225.0324.5524.7924.790.69%12,536,500
Nov 27, 202524.7224.8424.5824.6224.62-0.49%9,134,881
Nov 26, 202524.7324.8224.7124.7424.74-7,497,713
Nov 25, 202525.0025.0024.7324.7424.74-0.12%8,494,180
Nov 24, 202524.8824.9824.6124.7724.77-0.12%9,066,401
Nov 21, 202524.7725.3824.7224.8024.80-1.63%12,792,180
Nov 20, 202525.9626.0025.2125.2125.210.56%16,908,970
Nov 19, 202525.0025.1524.9125.0725.070.20%7,197,965
Nov 18, 202524.9625.1924.9525.0225.02-6,487,648
Nov 17, 202525.3525.4124.9925.0225.02-1.15%9,533,891
Nov 14, 202525.5225.6025.3125.3125.31-1.33%8,410,122
Nov 13, 202525.5525.6825.5125.6525.650.20%9,886,763
Nov 12, 202525.6825.6925.4625.6025.60-0.31%7,741,800
Nov 11, 202525.9426.0125.6225.6825.68-1.00%8,508,153
Nov 10, 202525.6226.0425.5825.9425.941.29%10,327,870
Nov 7, 202525.7525.8025.6125.6125.61-0.77%8,300,300
Nov 6, 202525.8326.0425.7725.8125.810.12%11,892,810
Nov 5, 202525.6625.9225.6225.7825.78-0.08%8,044,612
Nov 4, 202525.9025.9825.7125.8025.80-0.62%11,661,250
Nov 3, 202526.1826.2825.8225.9625.96-0.88%12,358,490
Oct 31, 202526.6426.7826.1926.1926.19-1.69%15,681,170
Oct 30, 202527.1327.1426.6326.6426.64-1.81%16,039,650
Oct 29, 202526.7627.1926.7127.1327.131.42%19,957,590
Oct 28, 202526.8126.9926.6826.7526.75-0.41%11,798,980
Oct 27, 202526.8026.9626.6126.8626.861.32%18,986,650
Oct 24, 202526.3226.5126.2026.5126.510.88%10,799,990
Oct 23, 202526.1326.2925.8226.2826.280.61%8,888,962
Oct 22, 202526.3026.4126.0826.1226.12-1.17%9,245,924
Oct 21, 202526.1526.6626.1426.4326.431.11%12,964,530
Oct 20, 202526.4526.5026.0826.1426.14-0.04%10,899,630
Oct 17, 202526.7826.9626.0426.1526.15-2.24%14,440,200
Oct 16, 202526.5226.9226.5026.7526.750.26%14,380,100
Oct 15, 202526.5626.6926.2826.6826.680.87%16,000,780
Oct 14, 202526.6526.9726.3426.4526.45-0.71%18,752,090
Oct 13, 202526.2626.7526.1226.6426.64-0.56%15,695,710
Oct 10, 202526.7527.2026.6326.7926.79-0.15%21,701,850
Oct 9, 202526.8226.8626.3026.8326.830.04%22,563,920
Sep 30, 202526.5926.9526.5126.8226.820.49%22,177,870
Sep 29, 202525.5327.1225.5126.6926.694.63%35,695,310
Sep 26, 202525.7025.8525.5125.5125.51-0.74%9,618,200
Sep 25, 202525.8826.2425.7025.7025.70-0.81%14,893,100
Sep 24, 202525.6826.0825.5625.9125.910.82%14,477,800
Sep 23, 202526.1126.1125.4525.7025.70-2.10%18,559,980
Sep 22, 202526.2026.2926.0026.2526.250.23%14,263,910
Sep 19, 202526.5026.7626.1026.1926.19-2.06%23,084,810