CCS Supply Chain Management Co., Ltd. (SHA:600180)
China
· Delayed Price · Currency is CNY 3.060
+0.140 (4.79%)
Apr 28, 2026, 3:55 PM CST
SHA:600180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 4.79% | 28,048,766 |
| Apr 27, 2026 | 2.97 | 2.98 | 2.68 | 2.92 | 2.92 | -1.35% | 34,792,414 |
| Apr 24, 2026 | 3.09 | 3.09 | 2.92 | 2.96 | 2.96 | -7.50% | 33,474,662 |
| Apr 23, 2026 | 3.20 | 3.21 | 3.16 | 3.20 | 3.20 | -0.31% | 12,898,103 |
| Apr 22, 2026 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | - | 9,875,501 |
| Apr 21, 2026 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 10,289,300 |
| Apr 20, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | -0.62% | 11,007,150 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -2.13% | 14,164,483 |
| Apr 16, 2026 | 3.23 | 3.31 | 3.21 | 3.29 | 3.29 | 2.17% | 14,846,440 |
| Apr 15, 2026 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | -2.42% | 12,855,500 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.24 | 3.30 | 3.30 | -1.49% | 14,780,400 |
| Apr 13, 2026 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | 0.60% | 11,023,050 |
| Apr 10, 2026 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | 2.15% | 13,104,200 |
| Apr 9, 2026 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | -3.55% | 11,315,620 |
| Apr 8, 2026 | 3.34 | 3.39 | 3.31 | 3.38 | 3.38 | 2.11% | 11,185,100 |
| Apr 7, 2026 | 3.17 | 3.32 | 3.14 | 3.31 | 3.31 | 4.42% | 13,904,070 |
| Apr 3, 2026 | 3.38 | 3.39 | 3.16 | 3.17 | 3.17 | -6.21% | 18,227,770 |
| Apr 2, 2026 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -2.59% | 12,924,600 |
| Apr 1, 2026 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | - | 11,433,300 |
| Mar 31, 2026 | 3.50 | 3.61 | 3.47 | 3.47 | 3.47 | -1.70% | 11,734,900 |
| Mar 30, 2026 | 3.49 | 3.54 | 3.43 | 3.53 | 3.53 | 0.28% | 13,115,810 |
| Mar 27, 2026 | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | 1.73% | 12,659,938 |
| Mar 26, 2026 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | -1.98% | 12,753,499 |
| Mar 25, 2026 | 3.45 | 3.55 | 3.39 | 3.53 | 3.53 | 2.92% | 18,901,870 |
| Mar 24, 2026 | 3.34 | 3.44 | 3.27 | 3.43 | 3.43 | 5.21% | 18,467,400 |
| Mar 23, 2026 | 3.40 | 3.42 | 3.24 | 3.26 | 3.26 | -6.05% | 21,118,300 |
| Mar 20, 2026 | 3.62 | 3.66 | 3.46 | 3.47 | 3.47 | -4.14% | 21,492,900 |
| Mar 19, 2026 | 3.65 | 3.74 | 3.60 | 3.62 | 3.62 | -3.21% | 19,146,900 |
| Mar 18, 2026 | 3.77 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 13,828,910 |
| Mar 17, 2026 | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | -2.58% | 17,857,200 |
| Mar 16, 2026 | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | 1.04% | 20,209,800 |
| Mar 13, 2026 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | - | 17,325,920 |
| Mar 12, 2026 | 3.79 | 3.89 | 3.76 | 3.84 | 3.84 | 1.32% | 21,332,730 |
| Mar 11, 2026 | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | 1.07% | 14,678,700 |
| Mar 10, 2026 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | -0.27% | 14,323,270 |
| Mar 9, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -1.31% | 16,313,700 |
| 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 |