Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
25.78
+0.51 (2.02%)
Aug 27, 2026, 3:00 PM CST

SHA:601066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202627.9028.8027.6127.7627.57-0.61%45,838,956
Jul 7, 202628.2828.8527.7727.9327.74-2.55%44,691,908
Jul 6, 202628.9729.0528.3628.6628.461.20%53,529,630
Jul 3, 202628.6028.8727.8828.3228.12-0.18%54,580,282
Jul 2, 202629.7129.7128.3228.3728.17-5.46%83,906,317
Jul 1, 202629.0030.7828.7230.0129.803.23%122,349,674
Jun 30, 202629.0829.6528.6729.0728.87-1.32%79,182,140
Jun 29, 202630.0230.8829.0729.4629.25-2.61%108,482,668
Jun 26, 202629.6031.4029.6030.2530.042.33%146,385,769
Jun 25, 202627.7330.5027.3629.5629.356.60%153,949,328
Jun 24, 202628.1928.9327.6027.7327.54-3.75%95,350,021
Jun 23, 202628.6029.9128.4028.8128.615.18%151,982,607
Jun 22, 202624.8027.3924.8027.3927.2010.00%86,964,601
Jun 18, 202625.8225.9824.9024.9024.73-3.94%41,750,820
Jun 17, 202625.7526.3125.5625.9225.740.66%37,885,880