China CSSC Holdings Limited (SHA:600150)
China
· Delayed Price · Currency is CNY 33.77
+0.27 (0.81%)
At close: Dec 5, 2025
China CSSC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 34.65 | 34.84 | 34.41 | 34.60 | 34.60 | 0.09% | 86,558,850 |
| Sep 29, 2025 | 34.75 | 35.17 | 34.33 | 34.57 | 34.57 | -0.95% | 84,115,340 |
| Sep 26, 2025 | 34.80 | 35.40 | 34.69 | 34.90 | 34.90 | 0.03% | 59,811,930 |
| Sep 25, 2025 | 34.97 | 35.08 | 34.72 | 34.89 | 34.89 | -0.85% | 59,799,900 |
| Sep 24, 2025 | 34.80 | 35.34 | 34.78 | 35.19 | 35.19 | 0.34% | 55,411,920 |
| Sep 23, 2025 | 35.80 | 35.80 | 34.82 | 35.07 | 35.07 | -1.96% | 74,490,730 |
| Sep 22, 2025 | 35.21 | 35.80 | 34.53 | 35.77 | 35.77 | 1.59% | 99,457,420 |
| Sep 19, 2025 | 35.15 | 35.48 | 35.07 | 35.21 | 35.21 | -0.11% | 67,569,160 |
| Sep 18, 2025 | 35.90 | 36.45 | 35.00 | 35.25 | 35.25 | -2.27% | 162,181,700 |
| Sep 17, 2025 | 37.00 | 37.00 | 36.02 | 36.07 | 36.07 | -2.62% | 135,658,700 |
| Sep 16, 2025 | 38.07 | 38.07 | 36.88 | 37.04 | 37.04 | -3.82% | 144,971,300 |
| Sep 15, 2025 | 38.01 | 38.80 | 37.55 | 38.51 | 38.51 | 1.29% | 83,763,000 |
| Sep 12, 2025 | 38.12 | 38.67 | 37.89 | 38.02 | 38.02 | 0.24% | 63,604,560 |
| Sep 11, 2025 | 37.85 | 37.97 | 37.28 | 37.93 | 37.93 | -0.13% | 67,373,210 |
| Sep 10, 2025 | 37.71 | 38.29 | 37.28 | 37.98 | 37.98 | 0.37% | 65,895,820 |
| Sep 9, 2025 | 38.16 | 38.48 | 37.73 | 37.84 | 37.84 | -1.41% | 66,225,350 |
| Sep 8, 2025 | 39.17 | 39.19 | 38.19 | 38.38 | 38.38 | -2.74% | 102,351,200 |
| Sep 5, 2025 | 38.56 | 39.56 | 38.20 | 39.46 | 39.46 | 2.41% | 155,113,100 |
| Sep 4, 2025 | 37.30 | 38.85 | 37.05 | 38.53 | 38.53 | 2.69% | 150,100,700 |
| Sep 3, 2025 | 38.84 | 38.93 | 37.02 | 37.52 | 37.52 | -2.42% | 117,154,500 |
| Sep 2, 2025 | 38.92 | 38.94 | 37.88 | 38.45 | 38.45 | -1.21% | 103,093,900 |
| Sep 1, 2025 | 37.78 | 39.15 | 37.25 | 38.92 | 38.92 | 4.12% | 164,258,900 |
| Aug 29, 2025 | 36.84 | 37.55 | 36.78 | 37.38 | 37.38 | 1.52% | 115,885,800 |
| Aug 28, 2025 | 36.49 | 36.83 | 35.88 | 36.82 | 36.82 | 0.77% | 89,941,070 |
| Aug 27, 2025 | 36.90 | 37.38 | 36.52 | 36.54 | 36.54 | -0.98% | 98,319,030 |
| Aug 26, 2025 | 37.53 | 37.53 | 36.90 | 36.90 | 36.90 | -1.42% | 102,828,800 |
| Aug 25, 2025 | 36.96 | 38.02 | 36.95 | 37.43 | 37.43 | 1.35% | 133,276,900 |
| Aug 22, 2025 | 36.72 | 37.03 | 36.25 | 36.93 | 36.93 | 0.57% | 109,461,700 |
| Aug 21, 2025 | 37.10 | 37.30 | 36.60 | 36.72 | 36.72 | -1.02% | 95,361,160 |
| Aug 20, 2025 | 37.89 | 37.90 | 35.50 | 37.10 | 37.10 | -3.34% | 152,954,300 |
| Aug 19, 2025 | 40.98 | 40.98 | 38.38 | 38.38 | 38.38 | -0.31% | 247,432,700 |
| Aug 12, 2025 | 37.88 | 39.23 | 37.20 | 38.50 | 38.50 | 1.64% | 158,392,700 |
| Aug 11, 2025 | 39.15 | 39.25 | 37.80 | 37.88 | 37.88 | -2.85% | 148,328,700 |
| Aug 8, 2025 | 38.50 | 39.99 | 38.30 | 38.99 | 38.99 | 1.01% | 153,024,800 |
| Aug 7, 2025 | 40.00 | 40.10 | 38.12 | 38.60 | 38.60 | 0.23% | 241,991,700 |
| Aug 6, 2025 | 35.47 | 38.51 | 35.13 | 38.51 | 38.51 | 10.00% | 224,104,900 |
| Aug 5, 2025 | 35.20 | 35.30 | 34.28 | 35.01 | 35.01 | 2.85% | 96,311,460 |
| Aug 4, 2025 | 33.75 | 34.12 | 33.58 | 34.04 | 34.04 | 0.47% | 38,590,110 |
| Aug 1, 2025 | 34.20 | 34.37 | 33.79 | 33.88 | 33.88 | -1.31% | 41,338,410 |
| Jul 31, 2025 | 34.61 | 34.82 | 34.14 | 34.33 | 34.33 | -1.41% | 54,674,360 |
| Jul 30, 2025 | 35.02 | 35.33 | 34.60 | 34.82 | 34.82 | -0.57% | 49,971,860 |
| Jul 29, 2025 | 34.76 | 35.25 | 34.61 | 35.02 | 35.02 | 0.34% | 37,971,050 |
| Jul 28, 2025 | 35.17 | 35.23 | 34.66 | 34.90 | 34.90 | -0.65% | 48,634,470 |
| Jul 25, 2025 | 34.89 | 35.50 | 34.59 | 35.13 | 35.13 | 0.69% | 60,047,450 |
| Jul 24, 2025 | 34.59 | 34.96 | 34.43 | 34.89 | 34.89 | 0.84% | 45,981,150 |
| Jul 23, 2025 | 34.70 | 34.98 | 34.48 | 34.60 | 34.60 | -0.29% | 50,500,260 |
| Jul 22, 2025 | 34.80 | 34.92 | 34.41 | 34.70 | 34.70 | -0.26% | 54,394,380 |
| Jul 21, 2025 | 35.02 | 35.27 | 34.31 | 34.79 | 34.79 | 2.08% | 83,417,060 |
| Jul 18, 2025 | 33.88 | 34.19 | 33.78 | 34.08 | 34.08 | 0.62% | 40,867,180 |
| Jul 17, 2025 | 33.79 | 33.97 | 33.55 | 33.87 | 33.87 | 0.30% | 43,505,620 |
| Jul 16, 2025 | 33.98 | 34.09 | 33.70 | 33.77 | 33.77 | -0.53% | 33,027,960 |
| Jul 15, 2025 | 33.75 | 34.23 | 33.69 | 33.95 | 33.95 | 0.65% | 50,725,000 |
| Jul 14, 2025 | 34.50 | 34.59 | 33.71 | 33.73 | 33.73 | -2.99% | 82,407,630 |
| Jul 11, 2025 | 32.84 | 35.33 | 32.82 | 34.77 | 34.77 | 7.38% | 178,181,000 |
| Jul 10, 2025 | 32.49 | 32.61 | 32.34 | 32.38 | 32.38 | -0.43% | 35,290,190 |
| Jul 9, 2025 | 32.90 | 33.05 | 32.40 | 32.52 | 32.52 | -1.36% | 42,160,380 |
| Jul 8, 2025 | 33.19 | 33.20 | 32.71 | 32.97 | 32.97 | -0.69% | 43,776,440 |
| Jul 7, 2025 | 33.60 | 33.70 | 32.91 | 33.20 | 33.20 | 1.19% | 61,724,730 |