Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
24.31
-0.27 (-1.10%)
At close: Feb 6, 2026

CSC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.4824.4824.2524.32--1.06%13,265,500
Feb 5, 202624.3524.7824.3324.5824.581.03%21,869,390
Feb 4, 202623.9624.4423.9324.3324.331.33%15,412,630
Feb 3, 202624.0424.1223.7824.0124.010.50%14,701,870
Feb 2, 202624.0024.3923.8623.8923.89-0.67%16,676,110
Jan 30, 202624.4224.4724.0324.0524.05-1.52%17,156,220
Jan 29, 202624.1024.5423.7724.4224.421.20%26,549,655
Jan 28, 202624.4124.4824.1224.1324.13-1.15%19,895,203
Jan 27, 202624.6524.6524.3924.4124.41-1.09%17,117,933
Jan 26, 202624.6324.8924.4924.6824.68-0.12%25,965,160
Jan 23, 202624.7324.7824.6224.7124.71-20,750,820
Jan 22, 202624.7024.8824.6624.7124.71-0.24%16,301,000
Jan 21, 202625.0125.0524.7224.7724.77-1.12%18,248,800
Jan 20, 202624.9725.2024.9325.0525.050.28%15,445,050
Jan 19, 202624.9825.0724.9024.9824.98-0.40%15,752,560
Jan 16, 202625.4125.4525.0025.0825.08-0.79%20,928,240
Jan 15, 202625.5525.6625.1925.2825.28-1.17%23,464,710
Jan 14, 202626.0426.4025.5525.5825.58-1.77%33,545,090
Jan 13, 202626.5226.6025.9526.0426.04-1.44%22,608,640
Jan 12, 202626.2626.4426.1126.4226.421.03%24,437,310
Jan 9, 202626.1226.3626.0226.1526.15-0.23%20,969,625
Jan 8, 202626.7226.7326.1426.2126.21-3.00%22,532,287
Jan 7, 202627.4127.4126.8027.0226.86-1.42%25,373,600
Jan 6, 202626.9427.4926.8427.4127.241.74%40,062,170
Jan 5, 202626.9027.0126.6026.9426.780.64%19,866,830
Dec 31, 202526.7127.0826.6826.7726.610.22%16,038,120
Dec 30, 202526.6626.8026.5826.7126.55-0.11%14,443,370
Dec 29, 202526.7626.9726.6526.7426.58-0.30%14,242,060
Dec 26, 202526.9027.1026.6726.8226.66-0.45%19,703,780
Dec 25, 202526.7027.0426.6926.9426.780.71%12,575,170
Dec 24, 202526.6726.8426.6426.7526.590.30%13,040,350
Dec 23, 202527.0227.0726.6526.6726.51-1.33%19,303,430
Dec 22, 202527.1127.1726.8527.0326.86-0.41%21,994,110
Dec 19, 202526.7627.3726.5927.1426.971.76%32,567,550
Dec 18, 202527.2927.3026.4026.6726.51-2.95%38,317,200
Dec 17, 202526.8127.6426.7027.4827.312.42%44,471,270
Dec 16, 202526.5927.1926.5726.8326.670.90%42,341,620
Dec 15, 202526.4126.8526.3326.5926.430.34%23,033,240
Dec 12, 202526.3826.6026.0126.5026.340.42%27,580,150
Dec 11, 202526.1026.6026.0926.3926.231.00%33,362,590
Dec 10, 202525.9226.1925.8126.1325.970.31%20,441,900
Dec 9, 202525.7326.3925.7026.0525.890.77%24,585,870
Dec 8, 202526.0026.3025.7625.8525.690.51%34,853,740
Dec 5, 202525.4925.9625.2425.7225.560.86%25,299,680
Dec 4, 202525.3325.8025.3225.5025.340.71%17,986,780
Dec 3, 202525.2525.6825.2025.3225.170.40%15,969,650
Dec 2, 202525.1625.5525.1325.2225.07-15,809,320
Dec 1, 202524.8225.2224.8025.2225.071.73%15,227,310
Nov 28, 202524.6225.0324.5524.7924.640.69%12,536,500
Nov 27, 202524.7224.8424.5824.6224.47-0.49%9,134,881