China CSSC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.00	41.48	40.85	41.11	-	-0.51%	34,739,440
Apr 28, 2026	38.71	41.97	38.59	41.32	41.32	7.58%	262,889,500
Apr 27, 2026	38.80	39.30	38.08	38.41	38.41	-1.01%	108,525,600
Apr 24, 2026	38.60	39.20	38.01	38.80	38.80	0.52%	160,159,900
Apr 23, 2026	36.52	38.91	36.51	38.60	38.60	5.81%	241,955,200
Apr 22, 2026	36.00	36.64	35.90	36.48	36.48	0.44%	90,879,950
Apr 21, 2026	35.44	36.61	35.44	36.32	36.32	2.95%	149,408,800
Apr 20, 2026	33.12	35.42	33.09	35.28	35.28	6.81%	179,660,100
Apr 17, 2026	32.61	33.12	32.24	33.03	33.03	0.95%	63,535,180
Apr 16, 2026	32.76	33.18	32.63	32.72	32.72	0.03%	54,593,880
Apr 15, 2026	33.20	33.20	32.55	32.71	32.71	-0.88%	50,890,879
Apr 14, 2026	33.28	33.40	32.71	33.00	33.00	1.04%	58,118,090
Apr 13, 2026	32.37	32.83	32.23	32.66	32.66	0.03%	52,105,040
Apr 10, 2026	32.30	32.88	32.30	32.65	32.65	1.30%	60,043,928
Apr 9, 2026	32.15	32.33	31.91	32.23	32.23	-0.59%	55,274,455
Apr 8, 2026	32.26	32.43	31.81	32.42	32.42	1.38%	101,929,841
Apr 7, 2026	30.55	32.29	30.55	31.98	31.98	4.82%	112,541,900
Apr 3, 2026	30.91	31.00	30.40	30.51	30.51	-1.26%	36,458,329
Apr 2, 2026	31.00	31.21	30.62	30.90	30.90	-0.48%	47,942,670
Apr 1, 2026	31.30	31.44	30.88	31.05	31.05	0.68%	57,389,820
Mar 31, 2026	30.90	31.53	30.81	30.84	30.84	0.95%	82,588,120
Mar 30, 2026	30.35	30.78	30.16	30.55	30.55	-0.94%	56,715,390
Mar 27, 2026	30.29	30.98	30.00	30.84	30.84	0.55%	52,924,162
Mar 26, 2026	31.85	31.85	30.52	30.67	30.67	-3.70%	83,268,830
Mar 25, 2026	31.81	32.06	31.64	31.85	31.85	0.85%	71,482,594
Mar 24, 2026	31.52	31.73	31.10	31.58	31.58	1.45%	77,408,427
Mar 23, 2026	32.49	32.50	30.83	31.13	31.13	-6.09%	138,416,100
Mar 20, 2026	34.38	34.41	33.15	33.15	33.15	-2.96%	97,072,390
Mar 19, 2026	34.17	34.71	34.05	34.16	34.16	-1.21%	80,195,292
Mar 18, 2026	34.46	34.60	34.02	34.58	34.58	0.52%	70,802,130
Mar 17, 2026	34.95	35.20	34.36	34.40	34.40	-1.46%	80,126,400
Mar 16, 2026	35.60	35.61	34.63	34.91	34.91	-0.77%	81,046,860
Mar 13, 2026	35.89	35.98	35.08	35.18	35.18	-2.28%	79,038,055
Mar 12, 2026	36.58	36.65	35.77	36.00	36.00	-1.53%	78,018,860
Mar 11, 2026	37.01	37.09	36.37	36.56	36.56	-1.19%	80,461,160
Mar 10, 2026	37.60	37.96	36.95	37.00	37.00	-0.86%	80,330,780
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