CSC Financial Co., Ltd. (SHA:601066)
China · Delayed Price · Currency is CNY 22.06
-0.19 (-0.85%)
Oct 29, 2026, 1:04 PM CST
SHA:601066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.13 | 22.27 | 21.95 | 22.06 | - | -0.85% | 6,639,337 |
| Oct 28, 2026 | 22.66 | 22.73 | 22.20 | 22.25 | - | -1.07% | 9,864,823 |
| Oct 27, 2026 | 22.84 | 22.89 | 22.48 | 22.49 | 22.49 | -2.00% | 11,883,386 |
| Oct 26, 2026 | 22.80 | 23.04 | 22.77 | 22.95 | 22.95 | 0.09% | 9,517,436 |
| Oct 23, 2026 | 22.40 | 22.95 | 22.09 | 22.93 | 22.93 | 2.14% | 17,208,553 |
| Oct 22, 2026 | 22.66 | 22.82 | 22.41 | 22.45 | 22.45 | -0.88% | 12,559,828 |
| Oct 21, 2026 | 22.64 | 22.75 | 22.55 | 22.65 | 22.65 | 0.04% | 10,106,234 |
| Oct 20, 2026 | 22.71 | 22.84 | 22.41 | 22.64 | 22.64 | -0.70% | 17,096,006 |
| Oct 19, 2026 | 22.80 | 22.97 | 22.70 | 22.80 | 22.80 | -0.35% | 9,522,393 |
| Oct 16, 2026 | 23.28 | 23.29 | 22.70 | 22.88 | 22.88 | -1.80% | 18,310,001 |
| Oct 15, 2026 | 22.83 | 23.36 | 22.73 | 23.30 | 23.30 | 1.08% | 16,610,670 |
| Oct 14, 2026 | 22.99 | 23.28 | 22.93 | 23.05 | 23.05 | -0.04% | 9,889,468 |
| Oct 13, 2026 | 22.98 | 23.30 | 22.88 | 23.06 | 23.06 | -0.13% | 10,763,803 |
| Oct 12, 2026 | 23.17 | 23.25 | 22.96 | 23.09 | 23.09 | -0.52% | 8,692,886 |
| Oct 9, 2026 | 22.79 | 23.32 | 22.63 | 23.21 | 23.21 | 2.02% | 14,235,018 |
| Oct 8, 2026 | 23.01 | 23.23 | 22.63 | 22.75 | 22.75 | -1.22% | 10,055,184 |
| Sep 30, 2026 | 23.10 | 23.16 | 22.91 | 23.03 | 23.03 | 0.09% | 7,203,511 |
| Sep 29, 2026 | 23.29 | 23.31 | 22.99 | 23.01 | 23.01 | -0.09% | 7,991,724 |
| Sep 28, 2026 | 23.33 | 23.39 | 22.94 | 23.03 | 23.03 | -1.58% | 10,458,940 |
| Sep 24, 2026 | 23.67 | 23.83 | 23.35 | 23.40 | 23.40 | -1.14% | 8,841,315 |
| Sep 23, 2026 | 23.77 | 23.83 | 23.61 | 23.67 | 23.67 | -0.42% | 6,919,399 |
| Sep 22, 2026 | 23.81 | 23.96 | 23.70 | 23.77 | 23.77 | -0.08% | 11,048,810 |
| Sep 21, 2026 | 23.65 | 23.80 | 23.56 | 23.79 | 23.79 | 0.72% | 11,426,024 |
| Sep 18, 2026 | 23.36 | 23.78 | 23.32 | 23.62 | 23.62 | 1.85% | 14,651,712 |
| Sep 17, 2026 | 23.37 | 23.58 | 23.16 | 23.19 | 23.19 | -1.57% | 11,497,200 |
| Sep 16, 2026 | 23.42 | 23.64 | 23.14 | 23.56 | 23.56 | 0.68% | 11,422,000 |
| Sep 15, 2026 | 23.52 | 23.66 | 23.37 | 23.40 | 23.40 | -0.85% | 11,543,352 |
| Sep 14, 2026 | 23.74 | 23.80 | 23.50 | 23.60 | 23.60 | -0.67% | 11,434,830 |
| Sep 11, 2026 | 24.30 | 24.30 | 23.61 | 23.76 | 23.76 | -2.66% | 16,227,177 |
| Sep 10, 2026 | 24.24 | 24.49 | 24.14 | 24.41 | 24.41 | 0.66% | 11,239,198 |
| Sep 9, 2026 | 24.30 | 24.32 | 24.06 | 24.25 | 24.25 | -0.45% | 13,299,505 |
| Sep 8, 2026 | 24.95 | 24.95 | 24.33 | 24.36 | 24.36 | -1.97% | 22,129,555 |
| Sep 7, 2026 | 25.27 | 25.42 | 24.78 | 24.85 | 24.85 | -1.70% | 17,517,434 |
| Sep 4, 2026 | 25.10 | 25.78 | 25.03 | 25.28 | 25.28 | 1.12% | 22,780,446 |
| Sep 3, 2026 | 24.81 | 25.38 | 24.81 | 25.00 | 25.00 | 0.77% | 15,917,887 |
| Sep 2, 2026 | 25.40 | 25.47 | 24.80 | 24.81 | 24.81 | -2.90% | 17,396,380 |
| Sep 1, 2026 | 25.47 | 25.74 | 25.45 | 25.55 | 25.55 | -0.20% | 16,793,810 |
| Aug 31, 2026 | 25.57 | 25.63 | 25.18 | 25.60 | 25.60 | 0.08% | 15,411,724 |
| Aug 28, 2026 | 25.77 | 25.78 | 25.47 | 25.58 | 25.58 | -0.78% | 15,225,794 |
| Aug 27, 2026 | 25.27 | 25.79 | 25.00 | 25.78 | 25.78 | 2.02% | 28,701,720 |
| Aug 26, 2026 | 24.65 | 25.47 | 24.60 | 25.27 | 25.27 | 2.56% | 29,583,996 |
| Aug 25, 2026 | 24.78 | 24.79 | 24.41 | 24.64 | 24.64 | -0.61% | 15,240,195 |
| Aug 24, 2026 | 24.78 | 25.00 | 24.62 | 24.79 | 24.79 | 0.04% | 16,579,510 |
| Aug 21, 2026 | 24.82 | 24.93 | 24.62 | 24.78 | 24.78 | -0.12% | 11,995,478 |
| Aug 20, 2026 | 25.25 | 25.29 | 24.60 | 24.81 | 24.81 | -0.54% | 16,379,465 |
| Aug 19, 2026 | 25.21 | 25.68 | 25.10 | 25.12 | 24.95 | -1.22% | 22,793,341 |
| Aug 18, 2026 | 25.71 | 25.80 | 24.90 | 25.43 | 25.25 | -1.32% | 33,034,195 |
| Aug 17, 2026 | 25.47 | 25.79 | 25.39 | 25.77 | 25.59 | 0.90% | 21,387,411 |
| Aug 14, 2026 | 25.99 | 26.13 | 25.45 | 25.54 | 25.36 | -1.66% | 23,601,243 |
| Aug 13, 2026 | 25.75 | 26.47 | 25.73 | 25.97 | 25.79 | 1.05% | 32,465,064 |