Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
26.46
-0.42 (-1.56%)
Sep 8, 2025, 2:45 PM CST

CSC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.7026.8826.4426.8826.880.79%17,552,275
Sep 4, 202526.8427.0526.3026.6726.67-0.71%31,635,190
Sep 3, 202527.9227.9826.7126.8626.86-3.21%25,364,244
Sep 2, 202528.0728.4527.6227.7527.75-1.14%33,977,853
Sep 1, 202528.3628.7927.8128.0728.07-1.02%38,159,690
Aug 29, 202527.9829.3727.6728.3628.363.20%65,620,733
Aug 28, 202526.8027.4926.7727.4827.482.23%22,946,277
Aug 27, 202527.6627.9426.8826.8826.88-2.93%24,821,318
Aug 26, 202527.7728.0227.5927.6927.69-0.79%19,030,094
Aug 25, 202527.9328.1927.5227.9127.910.69%32,422,003
Aug 22, 202526.9727.8326.9327.7227.722.51%26,881,820
Aug 21, 202527.5627.7026.9327.0427.04-1.85%15,486,903
Aug 20, 202527.1927.6026.9227.5527.390.80%17,374,378
Aug 19, 202527.5927.8827.2827.3327.17-1.69%22,625,476
Aug 18, 202527.4128.2027.1527.8027.632.09%47,859,864
Aug 15, 202526.1227.5026.0327.2327.074.01%51,012,142
Aug 14, 202526.2826.6726.1026.1826.02-0.38%23,323,084
Aug 13, 202526.0926.5025.9026.2826.120.73%25,532,550
Aug 12, 202525.9226.0925.8526.0925.930.66%11,100,251
Aug 11, 202525.6326.0525.6225.9225.761.13%11,407,800
Aug 8, 202525.8325.8625.6025.6325.48-1.16%8,403,979
Aug 7, 202525.8326.0925.7925.9325.770.46%11,337,000
Aug 6, 202525.7125.9225.7025.8125.660.04%9,330,966
Aug 5, 202525.5625.8325.5125.8025.651.26%11,113,385
Aug 4, 202525.2625.5325.2025.4825.330.47%9,141,003
Aug 1, 202525.5725.6725.1925.3625.21-0.82%13,290,144
Jul 31, 202526.0226.1825.4125.5725.42-2.03%20,383,964
Jul 30, 202526.2526.4325.9226.1025.94-0.76%19,522,097
Jul 29, 202526.1226.3625.8526.3026.140.15%19,092,858
Jul 28, 202526.1226.4526.0726.2626.100.57%20,229,080
Jul 25, 202526.3126.3726.1026.1125.95-0.68%18,413,700
Jul 24, 202525.8026.4225.7126.2926.131.31%32,990,905
Jul 23, 202526.0226.4925.7925.9525.79-33,998,886
Jul 22, 202525.6926.4625.4525.9525.790.70%30,149,359
Jul 21, 202525.5125.8825.5025.7725.620.51%18,770,215
Jul 18, 202525.6525.8325.4125.6425.49-0.43%22,032,092
Jul 17, 202524.9026.6024.9025.7525.603.54%37,004,416
Jul 16, 202524.9425.0424.7024.8724.72-0.28%10,936,800
Jul 15, 202525.0025.1424.7024.9424.790.20%17,562,499
Jul 14, 202525.3525.3724.8824.8924.74-1.31%21,658,632
Jul 11, 202524.4425.8624.3325.2225.073.66%61,243,228
Jul 10, 202524.2124.4424.1124.3324.180.70%14,989,892
Jul 9, 202524.2524.3624.1324.1624.02-0.08%11,993,000
Jul 8, 202523.9224.2323.8524.1824.041.21%11,838,585
Jul 7, 202523.8524.0423.8023.8923.75-0.08%7,555,785
Jul 4, 202523.9524.2323.7423.9123.77-0.13%10,686,882
Jul 3, 202523.9824.0923.8623.9423.800.25%8,287,100
Jul 2, 202523.9124.0123.8423.8823.74-0.17%8,768,500
Jul 1, 202524.0324.0723.8323.9223.78-0.54%7,268,882
Jun 30, 202524.0924.1723.8824.0523.910.08%10,533,200