CCSC Technology International Holdings Limited (CCTG)
NASDAQ: CCTG · Real-Time Price · USD
1.077
-0.003 (-0.30%)
Aug 8, 2025, 4:00 PM - Market closed
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | -0.28% | 1,682 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 4.85% | 5,148 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 13,966 |
| Aug 5, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 1,948 |
| Aug 4, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.09% | 1,375 |
| Aug 1, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.09% | 4,540 |
| Jul 31, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.37% | 2,449 |
| Jul 30, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.45% | 4,190 |
| Jul 29, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 2.71% | 3,138 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -1.02% | 5,011 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -3.14% | 5,431 |
| Jul 24, 2025 | 1.11 | 1.12 | 1.06 | 1.12 | 1.12 | 2.39% | 3,268 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 5,972 |
| Jul 22, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | -1.79% | 4,235 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | - | 7,685 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 5.66% | 1,343 |
| Jul 17, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | -2.75% | 4,761 |
| Jul 16, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 4.81% | 1,259 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 2,473 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 2,032 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -1.82% | 6,506 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | -0.72% | 7,059 |
| Jul 9, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 5.52% | 6,228 |
| Jul 8, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | 1.94% | 4,358 |
| Jul 7, 2025 | 1.07 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 4,784 |
| Jul 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 721 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 3,532 |
| Jul 1, 2025 | 1.04 | 1.10 | 1.03 | 1.05 | 1.05 | 1.94% | 6,105 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.00 | 1.03 | 1.03 | -2.83% | 13,162 |
| Jun 27, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 3,994 |
| Jun 26, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 1,377 |
| Jun 25, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 5,386 |
| Jun 24, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 9,502 |
| Jun 23, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | - | 946 |
| Jun 20, 2025 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | - | 8,460 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 4,353 |
| Jun 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 1,887 |
| Jun 16, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 4,590 |
| Jun 13, 2025 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | 3.85% | 14,092 |
| Jun 12, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 2,369 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 13,430 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 2,148 |
| Jun 9, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -1.37% | 3,639 |
| Jun 6, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 1,609 |
| Jun 5, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 5,046 |
| Jun 4, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 10,777 |
| Jun 3, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.09% | 9,412 |
| Jun 2, 2025 | 1.11 | 1.13 | 1.03 | 1.13 | 1.13 | -0.96% | 7,379 |
| May 30, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 7,005 |
| May 29, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 10,887 |