Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
25.02
-0.29 (-1.15%)
Nov 17, 2025, 3:00 PM CST

CSC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%10,327,873
Nov 7, 202525.7525.8025.6125.6125.61-0.77%8,300,300
Nov 6, 202525.8326.0425.7725.8125.810.12%11,892,818
Nov 5, 202525.6625.9225.6225.7825.78-0.08%8,044,612
Nov 4, 202525.9025.9825.7125.8025.80-0.62%11,661,251
Nov 3, 202526.1826.2825.8225.9625.96-0.88%12,358,496
Oct 31, 202526.6426.7826.1926.1926.19-1.69%15,681,174
Oct 30, 202527.1327.1426.6326.6426.64-1.81%16,039,654
Oct 29, 202526.7627.1926.7127.1327.131.42%19,957,596
Oct 28, 202526.8126.9926.6826.7526.75-0.41%11,798,984
Oct 27, 202526.8026.9626.6126.8626.861.32%18,986,659
Oct 24, 202526.3226.5126.2026.5126.510.88%10,799,998
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%12,964,538
Oct 20, 202526.4526.5026.0826.1426.14-0.04%10,899,633
Oct 17, 202526.7826.9626.0426.1526.15-2.24%14,440,200
Oct 16, 202526.5226.9226.5026.7526.750.26%14,380,109
Oct 15, 202526.5626.6926.2826.6826.680.87%16,000,783
Oct 14, 202526.6526.9726.3426.4526.45-0.71%18,752,099
Oct 13, 202526.2626.7526.1226.6426.64-0.56%15,695,715
Oct 10, 202526.7527.2026.6326.7926.79-0.15%21,701,856
Oct 9, 202526.8226.8626.3026.8326.830.04%22,563,927
Sep 30, 202526.5926.9526.5126.8226.820.49%22,177,873
Sep 29, 202525.5327.1225.5126.6926.694.63%35,695,311
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%14,477,802
Sep 23, 202526.1126.1125.4525.7025.70-2.10%18,559,986
Sep 22, 202526.2026.2926.0026.2526.250.23%14,263,916
Sep 19, 202526.5026.7626.1026.1926.19-2.06%23,084,818
Sep 18, 202526.5027.9826.3026.7426.740.30%44,045,738
Sep 17, 202526.4426.7526.3626.6626.660.72%16,071,046
Sep 16, 202526.4126.6026.1626.4726.470.15%12,200,854
Sep 15, 202526.4726.6826.3826.4326.43-10,432,126
Sep 12, 202526.7926.7926.4226.4326.43-1.20%13,883,202
Sep 11, 202526.1926.8326.0426.7526.752.22%20,994,038
Sep 10, 202526.4026.5526.1526.1726.17-1.02%12,427,912
Sep 9, 202526.4226.6526.3126.4426.44-0.15%13,922,807
Sep 8, 202526.7726.8326.3826.4826.48-1.49%15,873,610
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