CSSC Science& Technology Co., Ltd (SHA:600072)
China
· Delayed Price · Currency is CNY 12.90
-0.14 (-1.07%)
Apr 29, 2026, 3:00 PM CST
CSSC Science& Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.93 | 13.39 | 12.89 | 13.04 | 13.04 | 0.15% | 39,334,482 |
| Apr 27, 2026 | 13.06 | 13.30 | 12.90 | 13.02 | 13.02 | -1.06% | 29,600,650 |
| Apr 24, 2026 | 13.49 | 13.64 | 13.12 | 13.16 | 13.16 | -2.59% | 35,166,152 |
| Apr 23, 2026 | 13.73 | 13.88 | 13.38 | 13.51 | 13.51 | -0.88% | 43,165,551 |
| Apr 22, 2026 | 13.97 | 14.07 | 13.58 | 13.63 | 13.63 | -2.64% | 63,645,606 |
| Apr 21, 2026 | 13.43 | 14.51 | 13.38 | 14.00 | 14.00 | 6.06% | 159,630,000 |
| Apr 20, 2026 | 12.00 | 13.20 | 11.94 | 13.20 | 13.20 | 10.00% | 56,812,060 |
| Apr 17, 2026 | 12.03 | 12.05 | 11.85 | 12.00 | 12.00 | -0.41% | 13,296,653 |
| Apr 16, 2026 | 12.05 | 12.09 | 11.93 | 12.05 | 12.05 | -0.08% | 13,229,688 |
| Apr 15, 2026 | 12.22 | 12.23 | 12.02 | 12.06 | 12.06 | -1.23% | 15,781,800 |
| Apr 14, 2026 | 12.46 | 12.48 | 12.07 | 12.21 | 12.21 | -1.21% | 18,390,600 |
| Apr 13, 2026 | 12.39 | 12.76 | 12.31 | 12.36 | 12.36 | -0.88% | 19,113,700 |
| Apr 10, 2026 | 12.03 | 12.92 | 12.03 | 12.47 | 12.47 | 3.57% | 40,673,400 |
| Apr 9, 2026 | 12.00 | 12.45 | 11.96 | 12.04 | 12.04 | -0.50% | 18,514,980 |
| Apr 8, 2026 | 12.15 | 12.18 | 11.99 | 12.10 | 12.10 | 1.17% | 17,392,370 |
| Apr 7, 2026 | 11.72 | 12.06 | 11.63 | 11.96 | 11.96 | 2.05% | 17,217,230 |
| Apr 3, 2026 | 12.46 | 12.50 | 11.67 | 11.72 | 11.72 | -5.86% | 29,502,490 |
| Apr 2, 2026 | 12.76 | 12.91 | 12.35 | 12.45 | 12.45 | -2.58% | 19,679,000 |
| Apr 1, 2026 | 12.98 | 13.09 | 12.66 | 12.78 | 12.78 | 0.16% | 20,215,385 |
| Mar 31, 2026 | 13.20 | 13.30 | 12.75 | 12.76 | 12.76 | -3.63% | 28,745,340 |
| Mar 30, 2026 | 12.68 | 13.28 | 12.63 | 13.24 | 13.24 | 3.28% | 40,405,200 |
| Mar 27, 2026 | 12.64 | 12.93 | 12.60 | 12.82 | 12.82 | 0.47% | 18,927,371 |
| Mar 26, 2026 | 12.84 | 13.10 | 12.66 | 12.76 | 12.76 | -0.93% | 24,440,280 |
| Mar 25, 2026 | 12.89 | 13.03 | 12.78 | 12.88 | 12.88 | -0.39% | 23,326,630 |
| Mar 24, 2026 | 12.41 | 12.95 | 12.12 | 12.93 | 12.93 | 5.72% | 38,046,610 |
| Mar 23, 2026 | 12.40 | 12.70 | 12.17 | 12.23 | 12.23 | -2.78% | 33,883,142 |
| Mar 20, 2026 | 12.99 | 13.16 | 12.58 | 12.58 | 12.58 | -2.56% | 40,648,110 |
| Mar 19, 2026 | 12.98 | 13.25 | 12.82 | 12.91 | 12.91 | -1.53% | 33,521,255 |
| Mar 18, 2026 | 13.41 | 13.49 | 12.91 | 13.11 | 13.11 | -3.18% | 48,816,948 |
| Mar 17, 2026 | 13.38 | 14.08 | 13.25 | 13.54 | 13.54 | 0.97% | 72,045,320 |
| Mar 16, 2026 | 13.88 | 13.96 | 13.35 | 13.41 | 13.41 | -0.74% | 58,765,090 |
| Mar 13, 2026 | 13.21 | 13.85 | 13.18 | 13.51 | 13.51 | 3.05% | 78,449,990 |
| Mar 12, 2026 | 13.11 | 13.23 | 12.67 | 13.11 | 13.11 | -0.30% | 40,447,560 |
| Mar 11, 2026 | 13.20 | 13.24 | 13.02 | 13.15 | 13.15 | -0.30% | 22,098,554 |
| Mar 10, 2026 | 13.05 | 13.35 | 12.98 | 13.19 | 13.19 | 1.31% | 23,279,424 |
| Mar 9, 2026 | 13.16 | 13.31 | 12.86 | 13.02 | 13.02 | -2.25% | 28,270,640 |
| 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 |