China CSSC Holdings Limited (SHA:600150)
China
· Delayed Price · Currency is CNY 37.32
-1.61 (-4.14%)
At close: Mar 9, 2026
China CSSC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.64 | 38.78 | 37.25 | 37.32 | 37.32 | -4.14% | 122,358,000 |
| Mar 6, 2026 | 38.55 | 39.45 | 38.43 | 38.93 | 38.93 | 0.44% | 98,363,380 |
| Mar 5, 2026 | 38.80 | 39.27 | 38.51 | 38.76 | 38.76 | 0.52% | 106,074,200 |
| Mar 4, 2026 | 37.29 | 38.86 | 36.78 | 38.56 | 38.56 | 2.64% | 150,904,700 |
| Mar 3, 2026 | 38.31 | 39.07 | 37.48 | 37.57 | 37.57 | -1.47% | 131,806,600 |
| Mar 2, 2026 | 38.10 | 38.38 | 37.67 | 38.13 | 38.13 | 1.01% | 118,576,200 |
| Feb 27, 2026 | 38.00 | 38.28 | 37.59 | 37.75 | 37.75 | -0.94% | 87,861,380 |
| Feb 26, 2026 | 37.95 | 38.20 | 37.68 | 38.11 | 38.11 | 0.03% | 86,716,000 |
| Feb 25, 2026 | 37.14 | 38.30 | 37.12 | 38.10 | 38.10 | 2.09% | 151,281,784 |
| Feb 24, 2026 | 36.69 | 37.90 | 36.40 | 37.32 | 37.32 | 2.67% | 135,390,700 |
| Feb 13, 2026 | 35.90 | 36.75 | 35.87 | 36.35 | 36.35 | 0.80% | 125,975,800 |
| Feb 12, 2026 | 34.85 | 36.48 | 34.69 | 36.06 | 36.06 | 3.06% | 145,463,500 |
| Feb 11, 2026 | 34.75 | 35.44 | 34.56 | 34.99 | 34.99 | 0.55% | 85,718,498 |
| Feb 10, 2026 | 34.12 | 34.85 | 33.91 | 34.80 | 34.80 | 2.08% | 87,577,336 |
| Feb 9, 2026 | 34.21 | 34.36 | 33.93 | 34.09 | 34.09 | 0.53% | 43,096,580 |
| Feb 6, 2026 | 34.42 | 34.53 | 33.82 | 33.91 | 33.91 | -2.16% | 64,075,200 |
| Feb 5, 2026 | 34.99 | 35.24 | 34.38 | 34.66 | 34.66 | -1.28% | 56,507,580 |
| Feb 4, 2026 | 34.49 | 35.60 | 34.39 | 35.11 | 35.11 | 1.42% | 110,459,000 |
| Feb 3, 2026 | 33.40 | 34.71 | 33.26 | 34.62 | 34.62 | 4.59% | 135,565,600 |
| Feb 2, 2026 | 33.70 | 34.46 | 33.05 | 33.10 | 33.10 | -1.31% | 100,722,400 |
| Jan 30, 2026 | 34.60 | 34.71 | 33.21 | 33.54 | 33.54 | -2.98% | 105,907,200 |
| Jan 29, 2026 | 34.62 | 34.73 | 33.91 | 34.57 | 34.57 | -0.35% | 99,660,160 |
| Jan 28, 2026 | 35.03 | 35.75 | 34.62 | 34.69 | 34.69 | -0.60% | 95,337,190 |
| Jan 27, 2026 | 35.33 | 35.35 | 34.77 | 34.90 | 34.90 | -1.25% | 68,569,540 |
| Jan 26, 2026 | 35.56 | 36.10 | 35.14 | 35.34 | 35.34 | -0.53% | 98,119,060 |
| Jan 23, 2026 | 36.07 | 36.66 | 35.43 | 35.53 | 35.53 | -1.47% | 117,521,300 |
| Jan 22, 2026 | 35.40 | 36.40 | 35.29 | 36.06 | 36.06 | 2.24% | 127,310,100 |
| Jan 21, 2026 | 35.51 | 36.00 | 35.17 | 35.27 | 35.27 | -0.84% | 79,816,350 |
| Jan 20, 2026 | 35.70 | 36.05 | 35.35 | 35.57 | 35.57 | -0.50% | 56,092,800 |
| Jan 19, 2026 | 35.05 | 36.09 | 34.86 | 35.75 | 35.75 | 1.19% | 72,296,780 |
| Jan 16, 2026 | 36.03 | 36.05 | 35.22 | 35.33 | 35.33 | -1.86% | 76,022,330 |
| Jan 15, 2026 | 35.45 | 36.29 | 35.43 | 36.00 | 36.00 | 0.76% | 76,458,550 |
| Jan 14, 2026 | 35.66 | 36.46 | 35.50 | 35.73 | 35.73 | -0.33% | 103,128,200 |
| Jan 13, 2026 | 36.10 | 36.36 | 35.50 | 35.85 | 35.85 | -0.80% | 90,873,650 |
| Jan 12, 2026 | 35.79 | 36.40 | 35.79 | 36.14 | 36.14 | 1.03% | 96,761,200 |
| Jan 9, 2026 | 35.95 | 36.23 | 35.50 | 35.77 | 35.77 | -0.31% | 99,266,390 |
| Jan 8, 2026 | 34.47 | 36.23 | 34.45 | 35.88 | 35.88 | 4.09% | 150,915,400 |
| Jan 7, 2026 | 35.05 | 35.07 | 34.43 | 34.47 | 34.47 | -1.82% | 68,779,490 |
| Jan 6, 2026 | 34.30 | 35.25 | 34.23 | 35.11 | 35.11 | 1.83% | 97,308,750 |
| Jan 5, 2026 | 33.41 | 34.58 | 33.41 | 34.48 | 34.48 | 3.67% | 106,157,000 |
| Dec 31, 2025 | 33.27 | 33.56 | 33.17 | 33.26 | 33.26 | - | 39,223,760 |
| Dec 30, 2025 | 33.54 | 33.71 | 33.25 | 33.26 | 33.26 | -0.83% | 37,598,000 |
| Dec 29, 2025 | 33.66 | 33.88 | 33.47 | 33.54 | 33.54 | -0.42% | 34,913,510 |
| Dec 26, 2025 | 33.76 | 33.88 | 33.51 | 33.68 | 33.68 | -0.47% | 44,913,530 |
| Dec 25, 2025 | 33.34 | 33.96 | 33.27 | 33.84 | 33.84 | 1.41% | 49,056,430 |
| Dec 24, 2025 | 33.18 | 33.44 | 33.11 | 33.37 | 33.37 | 0.27% | 33,676,480 |
| Dec 23, 2025 | 33.18 | 33.39 | 32.91 | 33.28 | 33.28 | 0.33% | 42,238,140 |
| Dec 22, 2025 | 33.16 | 33.34 | 33.09 | 33.17 | 33.17 | -0.09% | 37,216,010 |
| Dec 19, 2025 | 32.65 | 33.20 | 32.61 | 33.20 | 33.20 | 1.68% | 44,269,372 |
| Dec 18, 2025 | 32.71 | 32.89 | 32.64 | 32.65 | 32.65 | -0.91% | 35,230,410 |
| Dec 17, 2025 | 32.68 | 33.02 | 32.48 | 32.95 | 32.95 | 0.43% | 46,791,220 |
| Dec 16, 2025 | 33.82 | 33.82 | 32.80 | 32.81 | 32.81 | -2.96% | 68,554,050 |
| Dec 15, 2025 | 34.12 | 34.24 | 33.80 | 33.81 | 33.81 | -1.17% | 43,437,530 |
| Dec 12, 2025 | 34.08 | 34.47 | 34.01 | 34.21 | 34.21 | 0.35% | 50,997,410 |
| Dec 11, 2025 | 34.65 | 34.70 | 34.04 | 34.09 | 34.09 | -1.64% | 47,442,760 |
| Dec 10, 2025 | 34.33 | 34.80 | 34.32 | 34.66 | 34.66 | 0.29% | 53,856,651 |
| Dec 9, 2025 | 34.66 | 35.48 | 34.56 | 34.56 | 34.56 | 2.43% | 138,563,026 |
| Dec 8, 2025 | 33.85 | 34.35 | 33.73 | 33.74 | 33.74 | -0.09% | 47,289,630 |
| Dec 5, 2025 | 33.56 | 33.89 | 33.48 | 33.77 | 33.77 | 0.81% | 39,773,820 |
| Dec 4, 2025 | 33.70 | 33.82 | 33.32 | 33.50 | 33.50 | -0.98% | 49,777,950 |
| Dec 3, 2025 | 34.21 | 34.34 | 33.83 | 33.83 | 33.83 | -1.54% | 59,207,080 |
| Dec 2, 2025 | 34.37 | 34.65 | 34.27 | 34.36 | 34.36 | 0.06% | 52,046,360 |
| Dec 1, 2025 | 34.26 | 34.43 | 34.16 | 34.34 | 34.34 | -0.09% | 43,406,650 |
| Nov 28, 2025 | 34.16 | 34.55 | 34.07 | 34.37 | 34.37 | 0.67% | 46,927,280 |
| Nov 27, 2025 | 34.20 | 34.31 | 34.09 | 34.14 | 34.14 | -0.26% | 41,267,259 |
| Nov 26, 2025 | 34.76 | 34.78 | 34.11 | 34.23 | 34.23 | -2.00% | 78,156,162 |
| Nov 25, 2025 | 35.30 | 35.31 | 34.81 | 34.93 | 34.93 | -1.58% | 99,388,330 |
| Nov 24, 2025 | 34.17 | 35.50 | 34.10 | 35.49 | 35.49 | 3.59% | 142,561,900 |
| Nov 21, 2025 | 34.20 | 34.83 | 33.95 | 34.26 | 34.26 | -0.44% | 84,127,900 |
| Nov 20, 2025 | 34.70 | 34.82 | 34.40 | 34.41 | 34.41 | -1.63% | 58,629,250 |
| Nov 19, 2025 | 34.03 | 35.05 | 33.93 | 34.98 | 34.98 | 2.82% | 110,613,900 |
| Nov 18, 2025 | 34.64 | 34.64 | 34.00 | 34.02 | 34.02 | -1.82% | 55,812,610 |
| Nov 17, 2025 | 34.80 | 35.18 | 34.58 | 34.65 | 34.65 | 0.99% | 78,677,200 |
| Nov 14, 2025 | 34.47 | 34.61 | 34.30 | 34.31 | 34.31 | -0.84% | 35,715,080 |
| Nov 13, 2025 | 34.46 | 34.62 | 34.43 | 34.60 | 34.60 | 0.41% | 46,270,130 |
| Nov 12, 2025 | 34.78 | 34.78 | 34.27 | 34.46 | 34.46 | -1.03% | 58,955,870 |
| Nov 11, 2025 | 35.38 | 35.59 | 34.81 | 34.82 | 34.82 | -1.16% | 70,809,600 |
| Nov 10, 2025 | 35.66 | 35.66 | 34.92 | 35.23 | 35.23 | -1.62% | 93,758,380 |
| Nov 7, 2025 | 35.96 | 36.85 | 35.80 | 35.81 | 35.81 | -0.39% | 128,600,200 |
| Nov 6, 2025 | 36.09 | 36.25 | 35.84 | 35.95 | 35.95 | -0.55% | 60,228,340 |
| Nov 5, 2025 | 35.91 | 36.44 | 35.71 | 36.15 | 36.15 | -0.28% | 59,195,290 |
| Nov 4, 2025 | 36.46 | 36.55 | 35.88 | 36.25 | 36.25 | -0.49% | 69,623,440 |
| Nov 3, 2025 | 35.80 | 36.49 | 35.73 | 36.43 | 36.43 | 1.48% | 76,057,350 |
| Oct 31, 2025 | 36.41 | 36.76 | 35.86 | 35.90 | 35.90 | -0.39% | 82,980,260 |
| Oct 30, 2025 | 36.67 | 36.68 | 36.02 | 36.04 | 36.04 | -1.88% | 85,083,230 |
| Oct 29, 2025 | 36.66 | 36.80 | 36.34 | 36.73 | 36.73 | 0.30% | 79,483,390 |
| Oct 28, 2025 | 36.50 | 36.85 | 36.28 | 36.62 | 36.62 | 0.19% | 89,814,790 |
| Oct 27, 2025 | 36.20 | 36.97 | 36.17 | 36.55 | 36.55 | 2.32% | 127,778,700 |
| Oct 24, 2025 | 35.47 | 36.07 | 35.47 | 35.72 | 35.72 | 0.76% | 66,927,090 |
| Oct 23, 2025 | 35.63 | 35.68 | 35.07 | 35.45 | 35.45 | -0.56% | 52,828,810 |
| Oct 22, 2025 | 36.00 | 36.18 | 35.55 | 35.65 | 35.65 | -1.76% | 77,188,090 |
| Oct 21, 2025 | 35.31 | 36.50 | 35.31 | 36.29 | 36.29 | 4.01% | 149,743,400 |
| Oct 20, 2025 | 34.80 | 35.28 | 34.58 | 34.89 | 34.89 | 0.66% | 55,267,280 |
| Oct 17, 2025 | 35.26 | 35.61 | 34.60 | 34.66 | 34.66 | -1.79% | 80,089,300 |
| Oct 16, 2025 | 35.26 | 35.64 | 35.13 | 35.29 | 35.29 | -0.11% | 66,483,390 |
| Oct 15, 2025 | 35.29 | 35.35 | 34.78 | 35.33 | 35.33 | 0.11% | 77,965,710 |
| Oct 14, 2025 | 34.99 | 35.80 | 34.93 | 35.29 | 35.29 | 1.73% | 117,283,800 |
| Oct 13, 2025 | 34.00 | 34.83 | 33.83 | 34.69 | 34.69 | -0.74% | 80,858,020 |
| Oct 10, 2025 | 35.03 | 35.29 | 34.85 | 34.95 | 34.95 | -0.26% | 86,222,900 |
| Oct 9, 2025 | 34.47 | 35.05 | 34.25 | 35.04 | 35.04 | 1.27% | 103,116,600 |