Skip to main content
CSC Financial Co., Ltd. (SHA:601066)
China flag China · Delayed Price · Currency is CNY
22.84
-0.31 (-1.34%)
Mar 9, 2026, 3:00 PM CST

CSC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9222.9222.6622.8422.84-1.34%11,755,300
Mar 6, 202622.9023.2422.9023.1523.150.70%9,800,336
Mar 5, 202623.1023.1822.9022.9922.990.26%7,731,236
Mar 4, 202623.4123.4322.8822.9322.93-2.43%16,267,970
Mar 3, 202623.5023.8823.4023.5023.500.17%16,726,370
Mar 2, 202623.6023.7823.3523.4623.46-1.64%12,457,740
Feb 27, 202623.7123.8523.5923.8523.850.55%10,454,020
Feb 26, 202623.9423.9623.6723.7223.72-0.88%11,818,340
Feb 25, 202623.8524.0923.8223.9323.930.42%12,924,340
Feb 24, 202624.0024.2123.8123.8323.83-0.79%16,248,750
Feb 13, 202624.1324.2824.0024.0224.02-0.50%8,480,433
Feb 12, 202624.2824.3024.1224.1424.14-0.58%7,965,987
Feb 11, 202624.3324.3724.2524.2824.28-0.21%7,172,675
Feb 10, 202624.4024.4224.3024.3324.33-0.29%7,743,646
Feb 9, 202624.5024.5024.3024.4024.400.37%10,758,110
Feb 6, 202624.4824.4824.2524.3124.31-1.10%14,082,880
Feb 5, 202624.3524.7824.3324.5824.581.03%21,869,390
Feb 4, 202623.9624.4423.9324.3324.331.33%15,412,630
Feb 3, 202624.0424.1223.7824.0124.010.50%14,701,870
Feb 2, 202624.0024.3923.8623.8923.89-0.67%16,676,110
Jan 30, 202624.4224.4724.0324.0524.05-1.52%17,156,220
Jan 29, 202624.1024.5423.7724.4224.421.20%26,549,655
Jan 28, 202624.4124.4824.1224.1324.13-1.15%19,895,203
Jan 27, 202624.6524.6524.3924.4124.41-1.09%17,117,933
Jan 26, 202624.6324.8924.4924.6824.68-0.12%25,965,160
Jan 23, 202624.7324.7824.6224.7124.71-20,750,820
Jan 22, 202624.7024.8824.6624.7124.71-0.24%16,301,000
Jan 21, 202625.0125.0524.7224.7724.77-1.12%18,248,800
Jan 20, 202624.9725.2024.9325.0525.050.28%15,445,050
Jan 19, 202624.9825.0724.9024.9824.98-0.40%15,752,560
Jan 16, 202625.4125.4525.0025.0825.08-0.79%20,928,240
Jan 15, 202625.5525.6625.1925.2825.28-1.17%23,464,710
Jan 14, 202626.0426.4025.5525.5825.58-1.77%33,545,090
Jan 13, 202626.5226.6025.9526.0426.04-1.44%22,608,640
Jan 12, 202626.2626.4426.1126.4226.421.03%24,437,310
Jan 9, 202626.1226.3626.0226.1526.15-0.23%20,969,625
Jan 8, 202626.7226.7326.1426.2126.21-3.00%22,532,287
Jan 7, 202627.4127.4126.8027.0226.86-1.42%25,373,600
Jan 6, 202626.9427.4926.8427.4127.241.74%40,062,170
Jan 5, 202626.9027.0126.6026.9426.780.64%19,866,830
Dec 31, 202526.7127.0826.6826.7726.610.22%16,038,120
Dec 30, 202526.6626.8026.5826.7126.55-0.11%14,443,370
Dec 29, 202526.7626.9726.6526.7426.58-0.30%14,242,060
Dec 26, 202526.9027.1026.6726.8226.66-0.45%19,703,780
Dec 25, 202526.7027.0426.6926.9426.780.71%12,575,170
Dec 24, 202526.6726.8426.6426.7526.590.30%13,040,350
Dec 23, 202527.0227.0726.6526.6726.51-1.33%19,303,430
Dec 22, 202527.1127.1726.8527.0326.86-0.41%21,994,110
Dec 19, 202526.7627.3726.5927.1426.971.76%32,567,550
Dec 18, 202527.2927.3026.4026.6726.51-2.95%38,317,200
Dec 17, 202526.8127.6426.7027.4827.312.42%44,471,270
Dec 16, 202526.5927.1926.5726.8326.670.90%42,341,620
Dec 15, 202526.4126.8526.3326.5926.430.34%23,033,240
Dec 12, 202526.3826.6026.0126.5026.340.42%27,580,150
Dec 11, 202526.1026.6026.0926.3926.231.00%33,362,590
Dec 10, 202525.9226.1925.8126.1325.970.31%20,441,900
Dec 9, 202525.7326.3925.7026.0525.890.77%24,585,870
Dec 8, 202526.0026.3025.7625.8525.690.51%34,853,740
Dec 5, 202525.4925.9625.2425.7225.560.86%25,299,680
Dec 4, 202525.3325.8025.3225.5025.340.71%17,986,780
Dec 3, 202525.2525.6825.2025.3225.170.40%15,969,650
Dec 2, 202525.1625.5525.1325.2225.07-15,809,320
Dec 1, 202524.8225.2224.8025.2225.071.73%15,227,310
Nov 28, 202524.6225.0324.5524.7924.640.69%12,536,500
Nov 27, 202524.7224.8424.5824.6224.47-0.49%9,134,881
Nov 26, 202524.7324.8224.7124.7424.59-7,497,713
Nov 25, 202525.0025.0024.7324.7424.59-0.12%8,494,180
Nov 24, 202524.8824.9824.6124.7724.62-0.12%9,066,401
Nov 21, 202524.7725.3824.7224.8024.65-1.63%12,792,180
Nov 20, 202525.9626.0025.2125.2125.060.56%16,908,970
Nov 19, 202525.0025.1524.9125.0724.920.20%7,197,965
Nov 18, 202524.9625.1924.9525.0224.87-6,487,648
Nov 17, 202525.3525.4124.9925.0224.87-1.15%9,533,891
Nov 14, 202525.5225.6025.3125.3125.16-1.33%8,410,122
Nov 13, 202525.5525.6825.5125.6525.490.20%9,886,763
Nov 12, 202525.6825.6925.4625.6025.44-0.31%7,741,800
Nov 11, 202525.9426.0125.6225.6825.52-1.00%8,508,153
Nov 10, 202525.6226.0425.5825.9425.781.29%10,327,870
Nov 7, 202525.7525.8025.6125.6125.45-0.77%8,300,300
Nov 6, 202525.8326.0425.7725.8125.650.12%11,892,810
Nov 5, 202525.6625.9225.6225.7825.62-0.08%8,044,612
Nov 4, 202525.9025.9825.7125.8025.64-0.62%11,661,250
Nov 3, 202526.1826.2825.8225.9625.80-0.88%12,358,490
Oct 31, 202526.6426.7826.1926.1926.03-1.69%15,681,170
Oct 30, 202527.1327.1426.6326.6426.48-1.81%16,039,650
Oct 29, 202526.7627.1926.7127.1326.961.42%19,957,590
Oct 28, 202526.8126.9926.6826.7526.59-0.41%11,798,980
Oct 27, 202526.8026.9626.6126.8626.701.32%18,986,650
Oct 24, 202526.3226.5126.2026.5126.350.88%10,799,990
Oct 23, 202526.1326.2925.8226.2826.120.61%8,888,962
Oct 22, 202526.3026.4126.0826.1225.96-1.17%9,245,924
Oct 21, 202526.1526.6626.1426.4326.271.11%12,964,530
Oct 20, 202526.4526.5026.0826.1425.98-0.04%10,899,630
Oct 17, 202526.7826.9626.0426.1525.99-2.24%14,440,200
Oct 16, 202526.5226.9226.5026.7526.590.26%14,380,100
Oct 15, 202526.5626.6926.2826.6826.520.87%16,000,780
Oct 14, 202526.6526.9726.3426.4526.29-0.71%18,752,090
Oct 13, 202526.2626.7526.1226.6426.48-0.56%15,695,710
Oct 10, 202526.7527.2026.6326.7926.63-0.15%21,701,850
Oct 9, 202526.8226.8626.3026.8326.670.04%22,563,920