Skip to main content
logo
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
25.85
+0.29 (1.13%)
Aug 4, 2026, 3:00 PM CST

SHA:601066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202625.5025.8425.3025.5625.56-0.81%22,332,334
Jul 31, 202625.8826.2525.6825.7725.77-0.27%25,611,700
Jul 30, 202625.7426.2025.3625.8425.84-0.12%21,867,210
Jul 29, 202625.4826.0625.2825.8725.871.69%24,082,244
Jul 28, 202626.2326.3425.3925.4425.44-3.82%28,303,250
Jul 27, 202625.9926.4825.6026.4526.451.46%25,144,358
Jul 24, 202626.8526.8626.0026.0726.07-3.12%28,495,487
Jul 23, 202626.7127.2326.3126.9126.910.26%27,666,105
Jul 22, 202626.3027.3326.1526.8426.840.71%41,277,860
Jul 21, 202626.7026.9325.9526.6526.65-0.04%40,679,627
Jul 20, 202626.6827.1226.2026.6626.660.60%33,589,684
Jul 17, 202626.7327.5026.5026.5026.50-1.52%38,144,112
Jul 16, 202627.3527.5526.7426.9126.91-3.27%30,986,156
Jul 15, 202627.0728.0026.7127.8227.823.19%45,106,190
Jul 14, 202626.3526.9626.1326.9626.961.13%34,323,920
Jul 13, 202626.9027.1925.6026.6626.66-2.17%43,965,057
Jul 10, 202629.0429.0627.2427.2527.25-7.00%72,452,260
Jul 9, 202628.2029.3927.7329.3029.305.55%70,948,099
Jul 8, 202627.9028.8027.6127.7627.76-0.61%45,838,950
Jul 7, 202628.2828.8527.7727.9327.93-2.55%44,691,900
Jul 6, 202628.9729.0528.3628.6628.661.20%53,529,630
Jul 3, 202628.6028.8727.8828.3228.32-0.18%54,580,282
Jul 2, 202629.7129.7128.3228.3728.37-5.46%83,906,317
Jul 1, 202629.0030.7828.7230.0130.013.23%122,349,674
Jun 30, 202629.0829.6528.6729.0729.07-1.32%79,182,140
Jun 29, 202630.0230.8829.0729.4629.46-2.61%108,482,668
Jun 26, 202629.6031.4029.6030.2530.252.33%146,385,769
Jun 25, 202627.7330.5027.3629.5629.566.60%153,949,328
Jun 24, 202628.1928.9327.6027.7327.73-3.75%95,350,021
Jun 23, 202628.6029.9128.4028.8128.815.18%151,982,607
Jun 22, 202624.8027.3924.8027.3927.3910.00%86,964,601
Jun 18, 202625.8225.9824.9024.9024.90-3.94%41,750,820
Jun 17, 202625.7526.3125.5625.9225.920.66%37,885,880
Jun 16, 202625.4325.8025.2325.7525.75-0.69%35,119,880
Jun 15, 202625.4226.4625.3025.9325.931.85%59,560,040
Jun 12, 202624.4225.6324.0625.4625.463.54%53,388,322
Jun 11, 202624.7425.3724.3324.5924.59-1.44%33,060,126
Jun 10, 202624.7525.0524.3824.9524.95-0.04%29,955,530
Jun 9, 202624.4925.3124.1024.9624.962.34%35,678,114
Jun 8, 202624.5425.5524.2724.3924.39-0.61%46,846,958
Jun 5, 202625.0725.1624.4624.5424.54-2.11%40,059,714
Jun 4, 202625.5726.5324.9425.0725.07-1.88%44,142,860
Jun 3, 202625.5125.9025.3125.5525.55-0.97%51,256,667
Jun 2, 202624.0626.0023.9125.8025.806.17%93,183,450
Jun 1, 202624.0524.9123.9024.3024.30-0.37%43,879,945
May 29, 202623.0825.1822.9924.3924.395.58%68,299,670
May 28, 202623.4823.6323.0123.1023.10-2.65%28,228,708
May 27, 202623.3123.9123.1423.7323.730.04%34,419,310
May 26, 202622.4524.1122.3523.7223.725.66%67,970,265
May 25, 202622.1722.4622.1022.4522.452.05%17,210,076