Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
23.56
+0.16 (0.68%)
Sep 16, 2026, 3:00 PM CST

SHA:601066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202623.4223.6423.1423.5623.560.68%11,422,000
Sep 15, 202623.5223.6623.3723.4023.40-0.85%11,543,352
Sep 14, 202623.7423.8023.5023.6023.60-0.67%11,434,830
Sep 11, 202624.3024.3023.6123.7623.76-2.66%16,227,177
Sep 10, 202624.2424.4924.1424.4124.410.66%11,239,198
Sep 9, 202624.3024.3224.0624.2524.25-0.45%13,299,505
Sep 8, 202624.9524.9524.3324.3624.36-1.97%22,129,555
Sep 7, 202625.2725.4224.7824.8524.85-1.70%17,517,434
Sep 4, 202625.1025.7825.0325.2825.281.12%22,780,446
Sep 3, 202624.8125.3824.8125.0025.000.77%15,917,887
Sep 2, 202625.4025.4724.8024.8124.81-2.90%17,396,380
Sep 1, 202625.4725.7425.4525.5525.55-0.20%16,793,810
Aug 31, 202625.5725.6325.1825.6025.600.08%15,411,724
Aug 28, 202625.7725.7825.4725.5825.58-0.78%15,225,794
Aug 27, 202625.2725.7925.0025.7825.782.02%28,701,720
Aug 26, 202624.6525.4724.6025.2725.272.56%29,583,996
Aug 25, 202624.7824.7924.4124.6424.64-0.61%15,240,195
Aug 24, 202624.7825.0024.6224.7924.790.04%16,579,510
Aug 21, 202624.8224.9324.6224.7824.78-0.12%11,995,478
Aug 20, 202625.2525.2924.6024.8124.81-0.54%16,379,465
Aug 19, 202625.2125.6825.1025.1224.95-1.22%22,793,341
Aug 18, 202625.7125.8024.9025.4325.25-1.32%33,034,195
Aug 17, 202625.4725.7925.3925.7725.590.90%21,387,411
Aug 14, 202625.9926.1325.4525.5425.36-1.66%23,601,243
Aug 13, 202625.7526.4725.7325.9725.791.05%32,465,064
Aug 12, 202625.6125.8825.5025.7025.52-0.04%18,270,863
Aug 11, 202625.9026.2625.6925.7125.53-0.96%28,374,227
Aug 10, 202626.0526.1725.8325.9625.78-0.31%19,674,816
Aug 7, 202625.8326.0425.5726.0425.860.35%21,331,664
Aug 6, 202625.9826.0025.6125.9525.77-0.31%24,223,623
Aug 5, 202625.6826.2025.6826.0325.850.70%25,234,712
Aug 4, 202625.6025.9825.5525.8525.671.13%22,247,630
Aug 3, 202625.5025.8425.3025.5625.38-0.81%22,332,334
Jul 31, 202625.8826.2525.6825.7725.59-0.27%25,611,703
Jul 30, 202625.7426.2025.3625.8425.66-0.12%21,867,212
Jul 29, 202625.4826.0625.2825.8725.691.69%24,082,244
Jul 28, 202626.2326.3425.3925.4425.26-3.82%28,303,254
Jul 27, 202625.9926.4825.6026.4526.271.46%25,144,358
Jul 24, 202626.8526.8626.0026.0725.89-3.12%28,495,487
Jul 23, 202626.7127.2326.3126.9126.720.26%27,666,105
Jul 22, 202626.3027.3326.1526.8426.650.71%41,277,868
Jul 21, 202626.7026.9325.9526.6526.46-0.04%40,679,627
Jul 20, 202626.6827.1226.2026.6626.470.60%33,589,684
Jul 17, 202626.7327.5026.5026.5026.32-1.52%38,144,112
Jul 16, 202627.3527.5526.7426.9126.72-3.27%30,986,156
Jul 15, 202627.0728.0026.7127.8227.633.19%45,106,190
Jul 14, 202626.3526.9626.1326.9626.771.13%34,323,925
Jul 13, 202626.9027.1925.6026.6626.47-2.17%43,965,057
Jul 10, 202629.0429.0627.2427.2527.06-7.00%72,452,260
Jul 9, 202628.2029.3927.7329.3029.105.55%70,948,099