CCS Supply Chain Management Co., Ltd. (SHA:600180)
China
· Delayed Price · Currency is CNY 3.750
-0.010 (-0.27%)
Mar 10, 2026, 11:29 AM CST
SHA:600180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | - | -1.31% | 13,187,200 |
| Mar 6, 2026 | 3.62 | 3.81 | 3.61 | 3.81 | 3.81 | 4.67% | 21,430,270 |
| Mar 5, 2026 | 3.59 | 3.66 | 3.57 | 3.64 | 3.64 | 2.25% | 13,717,030 |
| Mar 4, 2026 | 3.66 | 3.70 | 3.55 | 3.56 | 3.56 | -3.78% | 18,963,640 |
| Mar 3, 2026 | 3.70 | 3.78 | 3.68 | 3.70 | 3.70 | -0.27% | 17,815,790 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.65 | 3.71 | 3.71 | -2.11% | 15,861,380 |
| Feb 27, 2026 | 3.75 | 3.80 | 3.72 | 3.79 | 3.79 | 1.34% | 13,753,290 |
| Feb 26, 2026 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -0.80% | 12,902,900 |
| Feb 25, 2026 | 3.75 | 3.82 | 3.74 | 3.77 | 3.77 | 0.53% | 15,007,800 |
| Feb 24, 2026 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | 2.18% | 15,945,260 |
| Feb 13, 2026 | 3.65 | 3.76 | 3.63 | 3.67 | 3.67 | 0.27% | 17,708,040 |
| Feb 12, 2026 | 3.73 | 3.75 | 3.64 | 3.66 | 3.66 | -2.14% | 15,801,400 |
| Feb 11, 2026 | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.53% | 9,884,023 |
| Feb 10, 2026 | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | -0.27% | 11,198,400 |
| Feb 9, 2026 | 3.72 | 3.79 | 3.70 | 3.77 | 3.77 | 1.89% | 12,284,450 |
| Feb 6, 2026 | 3.64 | 3.73 | 3.64 | 3.70 | 3.70 | 1.09% | 14,250,000 |
| Feb 5, 2026 | 3.69 | 3.71 | 3.64 | 3.66 | 3.66 | -1.08% | 13,840,800 |
| Feb 4, 2026 | 3.59 | 3.70 | 3.57 | 3.70 | 3.70 | 3.06% | 17,600,400 |
| Feb 3, 2026 | 3.57 | 3.61 | 3.52 | 3.59 | 3.59 | 1.13% | 14,420,000 |
| Feb 2, 2026 | 3.65 | 3.65 | 3.51 | 3.55 | 3.55 | -6.33% | 31,272,080 |
| Jan 30, 2026 | 3.71 | 3.92 | 3.69 | 3.79 | 3.79 | 1.88% | 40,044,256 |
| Jan 29, 2026 | 3.65 | 3.73 | 3.62 | 3.72 | 3.72 | 1.36% | 16,214,848 |
| Jan 28, 2026 | 3.66 | 3.70 | 3.64 | 3.67 | 3.67 | - | 12,721,400 |
| Jan 27, 2026 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | -1.61% | 17,449,300 |
| Jan 26, 2026 | 3.79 | 3.80 | 3.67 | 3.73 | 3.73 | -1.58% | 20,675,800 |
| Jan 23, 2026 | 3.74 | 3.80 | 3.72 | 3.79 | 3.79 | 1.34% | 18,110,389 |
| Jan 22, 2026 | 3.65 | 3.75 | 3.64 | 3.74 | 3.74 | 2.19% | 19,713,100 |
| Jan 21, 2026 | 3.65 | 3.67 | 3.60 | 3.66 | 3.66 | - | 12,868,877 |
| Jan 20, 2026 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 18,248,200 |
| Jan 19, 2026 | 3.47 | 3.61 | 3.46 | 3.60 | 3.60 | 1.69% | 16,807,790 |
| Jan 16, 2026 | 3.61 | 3.63 | 3.53 | 3.54 | 3.54 | -1.94% | 15,532,700 |
| Jan 15, 2026 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | - | 16,760,100 |
| Jan 14, 2026 | 3.66 | 3.69 | 3.58 | 3.61 | 3.61 | -1.63% | 28,593,700 |
| Jan 13, 2026 | 3.69 | 3.74 | 3.65 | 3.67 | 3.67 | -0.54% | 23,969,692 |
| Jan 12, 2026 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | 1.93% | 22,312,831 |
| Jan 9, 2026 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 17,602,970 |
| Jan 8, 2026 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 1.11% | 14,110,900 |
| Jan 7, 2026 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 17,564,600 |
| Jan 6, 2026 | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | 2.25% | 24,764,270 |
| Jan 5, 2026 | 3.53 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 17,402,331 |
| Dec 31, 2025 | 3.51 | 3.53 | 3.44 | 3.50 | 3.50 | -0.85% | 21,669,137 |
| Dec 30, 2025 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | 0.57% | 23,913,000 |
| Dec 29, 2025 | 3.63 | 3.64 | 3.48 | 3.51 | 3.51 | -4.88% | 39,961,770 |
| Dec 26, 2025 | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | -0.81% | 23,245,500 |
| Dec 25, 2025 | 3.72 | 3.79 | 3.70 | 3.72 | 3.72 | -1.06% | 26,061,600 |
| Dec 24, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 22,622,990 |
| Dec 23, 2025 | 3.91 | 3.92 | 3.78 | 3.80 | 3.80 | -3.06% | 22,296,200 |
| Dec 22, 2025 | 3.98 | 3.99 | 3.91 | 3.92 | 3.92 | -1.51% | 16,126,140 |
| Dec 19, 2025 | 3.89 | 3.99 | 3.87 | 3.98 | 3.98 | 2.05% | 15,562,940 |
| Dec 18, 2025 | 3.91 | 3.94 | 3.87 | 3.90 | 3.90 | -1.02% | 20,473,110 |
| Dec 17, 2025 | 3.96 | 3.96 | 3.88 | 3.94 | 3.94 | -0.51% | 14,086,043 |
| Dec 16, 2025 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.49% | 13,955,200 |
| Dec 15, 2025 | 3.97 | 4.05 | 3.92 | 4.02 | 4.02 | 0.50% | 14,705,260 |
| Dec 12, 2025 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -1.23% | 20,998,090 |
| Dec 11, 2025 | 4.16 | 4.18 | 4.04 | 4.05 | 4.05 | -3.34% | 21,255,710 |
| Dec 10, 2025 | 4.16 | 4.23 | 4.12 | 4.19 | 4.19 | 0.72% | 17,430,935 |
| Dec 9, 2025 | 4.28 | 4.29 | 4.15 | 4.16 | 4.16 | -2.35% | 21,635,860 |
| Dec 8, 2025 | 4.21 | 4.35 | 4.20 | 4.26 | 4.26 | 0.71% | 47,333,700 |
| Dec 5, 2025 | 4.32 | 4.39 | 4.08 | 4.23 | 4.23 | -6.62% | 81,886,740 |
| Dec 4, 2025 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | -1.31% | 11,983,515 |
| Dec 3, 2025 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | -0.22% | 11,189,900 |
| Dec 2, 2025 | 4.58 | 4.64 | 4.53 | 4.60 | 4.60 | 0.22% | 14,540,700 |
| Dec 1, 2025 | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | 0.66% | 13,534,630 |
| Nov 28, 2025 | 4.50 | 4.56 | 4.46 | 4.56 | 4.56 | 1.11% | 10,209,100 |
| Nov 27, 2025 | 4.50 | 4.55 | 4.46 | 4.51 | 4.51 | 0.67% | 10,700,300 |
| Nov 26, 2025 | 4.51 | 4.58 | 4.47 | 4.48 | 4.48 | -0.22% | 13,895,840 |
| Nov 25, 2025 | 4.48 | 4.53 | 4.43 | 4.49 | 4.49 | 0.90% | 14,852,600 |
| Nov 24, 2025 | 4.45 | 4.51 | 4.40 | 4.45 | 4.45 | - | 14,540,300 |
| Nov 21, 2025 | 4.58 | 4.62 | 4.44 | 4.45 | 4.45 | -3.26% | 22,342,610 |
| Nov 20, 2025 | 4.64 | 4.65 | 4.55 | 4.60 | 4.60 | -0.43% | 13,405,100 |
| Nov 19, 2025 | 4.73 | 4.76 | 4.58 | 4.62 | 4.62 | -2.33% | 17,751,910 |
| Nov 18, 2025 | 4.88 | 4.89 | 4.69 | 4.73 | 4.73 | -3.47% | 22,372,100 |
| Nov 17, 2025 | 4.87 | 4.92 | 4.85 | 4.90 | 4.90 | 0.20% | 14,685,090 |
| Nov 14, 2025 | 4.95 | 4.99 | 4.87 | 4.89 | 4.89 | -1.21% | 20,354,080 |
| Nov 13, 2025 | 4.93 | 4.96 | 4.89 | 4.95 | 4.95 | -0.80% | 20,664,060 |
| Nov 12, 2025 | 4.96 | 5.01 | 4.92 | 4.99 | 4.99 | - | 17,607,660 |
| Nov 11, 2025 | 5.02 | 5.07 | 4.96 | 4.99 | 4.99 | -0.60% | 18,759,730 |
| Nov 10, 2025 | 4.93 | 5.02 | 4.88 | 5.02 | 5.02 | 1.83% | 23,902,730 |
| Nov 7, 2025 | 4.86 | 4.96 | 4.85 | 4.93 | 4.93 | 1.02% | 18,872,300 |
| Nov 6, 2025 | 4.91 | 4.93 | 4.84 | 4.88 | 4.88 | -1.21% | 18,589,400 |
| Nov 5, 2025 | 4.85 | 4.97 | 4.82 | 4.94 | 4.94 | 1.23% | 21,693,500 |
| Nov 4, 2025 | 4.79 | 4.92 | 4.76 | 4.88 | 4.88 | 1.67% | 25,914,400 |
| Nov 3, 2025 | 4.77 | 4.84 | 4.73 | 4.80 | 4.80 | 0.63% | 18,999,400 |
| Oct 31, 2025 | 4.80 | 4.88 | 4.73 | 4.77 | 4.77 | 1.27% | 23,108,900 |
| Oct 30, 2025 | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | -3.48% | 31,225,820 |
| Oct 29, 2025 | 4.69 | 4.96 | 4.56 | 4.88 | 4.88 | 2.74% | 44,915,590 |
| Oct 28, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -2.46% | 27,716,160 |
| Oct 27, 2025 | 4.78 | 4.97 | 4.71 | 4.87 | 4.87 | 2.96% | 48,547,800 |
| Oct 24, 2025 | 4.83 | 4.84 | 4.69 | 4.73 | 4.73 | -1.66% | 19,236,060 |
| Oct 23, 2025 | 4.72 | 4.83 | 4.72 | 4.81 | 4.81 | 1.26% | 16,740,600 |
| Oct 22, 2025 | 4.77 | 4.81 | 4.73 | 4.75 | 4.74 | -0.63% | 13,854,900 |
| Oct 21, 2025 | 4.75 | 4.80 | 4.68 | 4.78 | 4.77 | 0.84% | 19,198,400 |
| Oct 20, 2025 | 4.69 | 4.75 | 4.66 | 4.74 | 4.73 | 2.38% | 21,181,200 |
| Oct 17, 2025 | 4.68 | 4.74 | 4.62 | 4.63 | 4.62 | -1.49% | 15,153,420 |
| Oct 16, 2025 | 4.72 | 4.75 | 4.67 | 4.70 | 4.69 | -0.84% | 22,596,480 |
| Oct 15, 2025 | 4.69 | 4.83 | 4.65 | 4.74 | 4.73 | 1.07% | 30,192,320 |
| Oct 14, 2025 | 4.65 | 4.74 | 4.61 | 4.69 | 4.68 | 0.64% | 32,611,570 |
| Oct 13, 2025 | 4.49 | 4.82 | 4.45 | 4.66 | 4.65 | 2.42% | 32,856,560 |
| Oct 10, 2025 | 4.46 | 4.59 | 4.44 | 4.55 | 4.54 | 2.02% | 18,943,060 |
| Oct 9, 2025 | 4.40 | 4.46 | 4.38 | 4.46 | 4.45 | 1.13% | 11,867,220 |