CSSC Science& Technology Co., Ltd (SHA:600072)
China
· Delayed Price · Currency is CNY 13.32
+0.30 (2.30%)
At close: Mar 6, 2026
CSSC Science& Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.00 | 13.46 | 12.97 | 13.32 | 13.32 | 2.30% | 33,479,930 |
| Mar 5, 2026 | 13.20 | 13.25 | 12.98 | 13.02 | 13.02 | -0.15% | 20,502,110 |
| Mar 4, 2026 | 12.66 | 13.08 | 12.62 | 13.04 | 13.04 | 1.48% | 31,537,670 |
| Mar 3, 2026 | 13.19 | 13.44 | 12.77 | 12.85 | 12.85 | -2.21% | 36,070,240 |
| Mar 2, 2026 | 13.37 | 13.53 | 13.10 | 13.14 | 13.14 | -1.72% | 32,973,810 |
| Feb 27, 2026 | 13.30 | 13.55 | 13.23 | 13.37 | 13.37 | 0.45% | 31,289,780 |
| Feb 26, 2026 | 13.18 | 13.45 | 12.92 | 13.31 | 13.31 | 1.14% | 37,572,570 |
| Feb 25, 2026 | 13.37 | 13.47 | 13.10 | 13.16 | 13.16 | -1.72% | 39,936,230 |
| Feb 24, 2026 | 13.13 | 13.58 | 13.02 | 13.39 | 13.39 | 2.84% | 45,592,820 |
| Feb 13, 2026 | 13.00 | 13.24 | 12.88 | 13.02 | 13.02 | 0.15% | 38,657,460 |
| Feb 12, 2026 | 12.76 | 13.15 | 12.50 | 13.00 | 13.00 | 1.25% | 41,781,080 |
| Feb 11, 2026 | 12.98 | 13.08 | 12.81 | 12.84 | 12.84 | -1.23% | 29,047,790 |
| Feb 10, 2026 | 13.13 | 13.24 | 12.84 | 13.00 | 13.00 | -1.52% | 38,316,090 |
| Feb 9, 2026 | 12.95 | 13.30 | 12.80 | 13.20 | 13.20 | 3.86% | 61,097,420 |
| Feb 6, 2026 | 12.79 | 13.13 | 12.70 | 12.71 | 12.71 | -1.09% | 54,234,110 |
| Feb 5, 2026 | 12.80 | 13.03 | 12.68 | 12.85 | 12.85 | -3.60% | 102,146,200 |
| Feb 4, 2026 | 12.15 | 13.33 | 12.14 | 13.33 | 13.33 | 9.98% | 110,065,100 |
| Feb 3, 2026 | 11.75 | 12.24 | 11.66 | 12.12 | 12.12 | 3.32% | 45,408,990 |
| Feb 2, 2026 | 11.53 | 12.28 | 11.49 | 11.73 | 11.73 | 2.18% | 46,611,540 |
| Jan 30, 2026 | 11.41 | 11.63 | 11.11 | 11.48 | 11.48 | 0.61% | 28,655,500 |
| Jan 29, 2026 | 11.48 | 11.52 | 11.34 | 11.41 | 11.41 | -0.95% | 17,433,590 |
| Jan 28, 2026 | 11.60 | 11.71 | 11.48 | 11.52 | 11.52 | -0.95% | 15,159,832 |
| Jan 27, 2026 | 11.72 | 11.78 | 11.33 | 11.63 | 11.63 | -2.51% | 34,988,910 |
| Jan 26, 2026 | 12.07 | 12.12 | 11.83 | 11.93 | 11.93 | -1.16% | 17,900,960 |
| Jan 23, 2026 | 12.01 | 12.13 | 11.96 | 12.07 | 12.07 | 0.92% | 22,630,820 |
| Jan 22, 2026 | 11.71 | 12.04 | 11.71 | 11.96 | 11.96 | 2.22% | 26,544,940 |
| Jan 21, 2026 | 11.74 | 11.82 | 11.66 | 11.70 | 11.70 | -0.59% | 13,551,246 |
| Jan 20, 2026 | 11.89 | 11.95 | 11.72 | 11.77 | 11.77 | -1.01% | 13,366,230 |
| Jan 19, 2026 | 11.68 | 11.97 | 11.65 | 11.89 | 11.89 | 1.28% | 14,051,510 |
| Jan 16, 2026 | 11.88 | 11.93 | 11.66 | 11.74 | 11.74 | -1.18% | 16,006,480 |
| Jan 15, 2026 | 11.81 | 11.98 | 11.81 | 11.88 | 11.88 | -0.08% | 13,774,490 |
| Jan 14, 2026 | 12.03 | 12.16 | 11.81 | 11.89 | 11.89 | -1.25% | 28,490,690 |
| Jan 13, 2026 | 12.30 | 12.35 | 12.00 | 12.04 | 12.04 | -2.11% | 30,284,590 |
| Jan 12, 2026 | 12.09 | 12.34 | 12.09 | 12.30 | 12.30 | 2.16% | 37,253,610 |
| Jan 9, 2026 | 12.22 | 12.25 | 11.95 | 12.04 | 12.04 | -0.25% | 27,946,694 |
| Jan 8, 2026 | 11.61 | 12.15 | 11.59 | 12.07 | 12.07 | 3.25% | 35,844,680 |
| Jan 7, 2026 | 11.89 | 11.89 | 11.67 | 11.69 | 11.69 | -1.68% | 14,384,930 |
| Jan 6, 2026 | 11.77 | 11.93 | 11.73 | 11.89 | 11.89 | 1.11% | 17,216,499 |
| Jan 5, 2026 | 11.62 | 11.85 | 11.59 | 11.76 | 11.76 | 1.20% | 13,871,950 |
| Dec 31, 2025 | 11.65 | 11.67 | 11.55 | 11.62 | 11.62 | - | 7,469,453 |
| Dec 30, 2025 | 11.64 | 11.70 | 11.59 | 11.62 | 11.62 | -0.26% | 8,157,216 |
| Dec 29, 2025 | 11.61 | 11.72 | 11.61 | 11.65 | 11.65 | -0.09% | 8,087,742 |
| Dec 26, 2025 | 11.63 | 11.70 | 11.57 | 11.66 | 11.66 | 0.09% | 9,519,763 |
| Dec 25, 2025 | 11.67 | 11.69 | 11.61 | 11.65 | 11.65 | 0.52% | 9,008,190 |
| Dec 24, 2025 | 11.46 | 11.60 | 11.43 | 11.59 | 11.59 | 1.05% | 6,450,481 |
| Dec 23, 2025 | 11.58 | 11.59 | 11.45 | 11.47 | 11.47 | -0.86% | 6,541,504 |
| Dec 22, 2025 | 11.55 | 11.62 | 11.55 | 11.57 | 11.57 | 0.17% | 7,268,027 |
| Dec 19, 2025 | 11.46 | 11.61 | 11.45 | 11.55 | 11.55 | 0.52% | 8,502,057 |
| Dec 18, 2025 | 11.45 | 11.54 | 11.40 | 11.49 | 11.49 | -0.09% | 6,858,764 |
| Dec 17, 2025 | 11.38 | 11.57 | 11.25 | 11.50 | 11.50 | 0.79% | 11,937,060 |
| Dec 16, 2025 | 11.71 | 11.73 | 11.37 | 11.41 | 11.41 | -2.48% | 14,178,620 |
| Dec 15, 2025 | 11.69 | 11.75 | 11.56 | 11.70 | 11.70 | -0.26% | 10,741,160 |
| Dec 12, 2025 | 11.90 | 11.93 | 11.70 | 11.73 | 11.73 | -1.43% | 18,066,966 |
| Dec 11, 2025 | 12.08 | 12.10 | 11.89 | 11.90 | 11.90 | -1.49% | 16,162,150 |
| Dec 10, 2025 | 12.05 | 12.19 | 12.03 | 12.08 | 12.08 | -0.66% | 12,961,622 |
| Dec 9, 2025 | 12.19 | 12.35 | 12.13 | 12.16 | 12.16 | 0.08% | 16,725,550 |
| Dec 8, 2025 | 12.18 | 12.28 | 12.13 | 12.15 | 12.15 | -0.33% | 14,461,910 |
| Dec 5, 2025 | 12.07 | 12.21 | 12.05 | 12.19 | 12.19 | 1.16% | 12,028,200 |
| Dec 4, 2025 | 12.04 | 12.13 | 12.00 | 12.05 | 12.05 | -0.08% | 11,526,710 |
| Dec 3, 2025 | 12.15 | 12.15 | 12.05 | 12.06 | 12.06 | -0.90% | 14,669,810 |
| Dec 2, 2025 | 12.16 | 12.27 | 12.13 | 12.17 | 12.17 | -0.25% | 14,322,640 |
| Dec 1, 2025 | 12.26 | 12.35 | 12.15 | 12.20 | 12.20 | -0.89% | 19,601,547 |
| Nov 28, 2025 | 12.35 | 12.35 | 12.25 | 12.31 | 12.31 | -0.16% | 14,944,780 |
| Nov 27, 2025 | 12.30 | 12.37 | 12.24 | 12.33 | 12.33 | -0.48% | 16,766,250 |
| Nov 26, 2025 | 12.59 | 12.60 | 12.25 | 12.39 | 12.39 | -2.29% | 35,299,150 |
| Nov 25, 2025 | 12.72 | 12.78 | 12.51 | 12.68 | 12.68 | -1.78% | 47,111,620 |
| Nov 24, 2025 | 12.48 | 12.96 | 12.44 | 12.91 | 12.91 | 3.28% | 74,507,520 |
| Nov 21, 2025 | 12.12 | 12.80 | 12.05 | 12.50 | 12.50 | 2.71% | 66,653,775 |
| Nov 20, 2025 | 12.21 | 12.31 | 12.17 | 12.17 | 12.17 | -1.78% | 19,263,770 |
| Nov 19, 2025 | 12.00 | 12.48 | 12.00 | 12.39 | 12.39 | 2.91% | 40,099,090 |
| Nov 18, 2025 | 12.08 | 12.10 | 12.00 | 12.04 | 12.04 | -0.74% | 10,683,350 |
| Nov 17, 2025 | 12.09 | 12.25 | 12.09 | 12.13 | 12.13 | 0.92% | 17,118,720 |
| Nov 14, 2025 | 12.01 | 12.13 | 12.01 | 12.02 | 12.02 | -0.33% | 7,942,264 |
| Nov 13, 2025 | 12.03 | 12.07 | 11.99 | 12.06 | 12.06 | 0.17% | 7,521,462 |
| Nov 12, 2025 | 12.12 | 12.13 | 11.96 | 12.04 | 12.04 | -0.58% | 10,462,930 |
| Nov 11, 2025 | 12.12 | 12.19 | 12.08 | 12.11 | 12.11 | 0.25% | 9,687,871 |
| Nov 10, 2025 | 12.13 | 12.18 | 12.06 | 12.08 | 12.08 | -0.82% | 15,366,700 |
| Nov 7, 2025 | 12.14 | 12.30 | 12.07 | 12.18 | 12.18 | 0.41% | 13,495,640 |
| Nov 6, 2025 | 12.23 | 12.24 | 12.11 | 12.13 | 12.13 | -0.74% | 10,235,000 |
| Nov 5, 2025 | 12.00 | 12.26 | 11.96 | 12.22 | 12.22 | 1.41% | 15,683,630 |
| Nov 4, 2025 | 12.09 | 12.14 | 11.99 | 12.05 | 12.05 | -0.33% | 9,488,619 |
| Nov 3, 2025 | 12.04 | 12.10 | 11.93 | 12.09 | 12.09 | 0.92% | 11,202,910 |
| Oct 31, 2025 | 11.98 | 12.05 | 11.88 | 11.98 | 11.98 | -2.20% | 21,735,440 |
| Oct 30, 2025 | 12.32 | 12.37 | 12.23 | 12.25 | 12.25 | -0.49% | 12,487,240 |
| Oct 29, 2025 | 12.35 | 12.36 | 12.23 | 12.31 | 12.31 | -0.73% | 12,852,020 |
| Oct 28, 2025 | 12.21 | 12.46 | 12.19 | 12.40 | 12.40 | 1.56% | 20,997,100 |
| Oct 27, 2025 | 12.24 | 12.27 | 12.19 | 12.21 | 12.21 | -0.25% | 8,802,432 |
| Oct 24, 2025 | 12.13 | 12.28 | 12.11 | 12.24 | 12.24 | 0.91% | 13,061,290 |
| Oct 23, 2025 | 12.10 | 12.13 | 11.98 | 12.13 | 12.13 | 0.08% | 8,612,272 |
| Oct 22, 2025 | 12.06 | 12.18 | 12.05 | 12.12 | 12.12 | 0.17% | 7,277,160 |
| Oct 21, 2025 | 11.96 | 12.13 | 11.96 | 12.10 | 12.10 | 1.17% | 8,559,267 |
| Oct 20, 2025 | 12.04 | 12.07 | 11.92 | 11.96 | 11.96 | 0.25% | 7,851,734 |
| Oct 17, 2025 | 12.03 | 12.15 | 11.91 | 11.93 | 11.93 | -1.40% | 10,940,240 |
| Oct 16, 2025 | 12.18 | 12.21 | 12.06 | 12.10 | 12.10 | -0.98% | 9,550,700 |
| Oct 15, 2025 | 12.21 | 12.24 | 12.10 | 12.22 | 12.22 | 0.16% | 9,497,672 |
| Oct 14, 2025 | 12.16 | 12.50 | 12.16 | 12.20 | 12.20 | 0.33% | 16,149,260 |
| Oct 13, 2025 | 11.90 | 12.20 | 11.89 | 12.16 | 12.16 | -1.46% | 12,045,400 |
| Oct 10, 2025 | 12.30 | 12.36 | 12.26 | 12.34 | 12.34 | 0.33% | 10,651,020 |
| Oct 9, 2025 | 12.17 | 12.32 | 12.16 | 12.30 | 12.30 | 0.65% | 11,543,790 |
| Sep 30, 2025 | 12.18 | 12.27 | 12.15 | 12.22 | 12.22 | -0.08% | 8,894,046 |