CSSC Science& Technology Co., Ltd - 600072.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.35	12.57	12.57	12.63	12.28	15.5M
September 04, 2025	12.21	12.32	12.32	12.43	12.2	14.82M
September 03, 2025	12.66	12.23	12.23	12.7	12.22	19.12M
September 02, 2025	12.8	12.65	12.65	12.8	12.51	16.83M
September 01, 2025	12.7	12.83	12.83	12.83	12.61	16.09M
August 29, 2025	12.79	12.68	12.68	12.85	12.63	17.93M
August 28, 2025	12.75	12.79	12.79	12.87	12.5	26.45M
August 27, 2025	13.16	12.78	12.78	13.18	12.76	33.1M
August 26, 2025	13.23	13.15	13.15	13.23	13.01	24.87M
August 25, 2025	13.24	13.26	13.26	13.35	13.18	33.93M
August 22, 2025	13.13	13.19	13.19	13.21	13.06	20.43M
August 21, 2025	13.25	13.12	13.12	13.25	13.06	20.56M
August 20, 2025	13.25	13.23	13.23	13.26	13.05	22.01M
August 19, 2025	13.57	13.25	13.25	13.6	13.21	32.43M
August 18, 2025	13.17	13.37	13.37	13.5	13.17	43.01M
August 15, 2025	12.96	13.06	13.06	13.07	12.94	18.09M
August 14, 2025	13.27	12.96	12.96	13.27	12.93	26.56M
August 13, 2025	13.1	13.19	13.19	13.42	13.1	29.91M
August 12, 2025	13.29	13.15	13.15	13.35	13.07	29.73M
August 11, 2025	13.35	13.28	13.28	13.42	13.22	40.41M
August 08, 2025	13.03	13.45	13.45	14.2	13.02	79.87M
August 07, 2025	13.44	13.06	13.06	13.47	13	40.25M
August 06, 2025	12.95	13.24	13.24	13.35	12.9	64.31M
August 05, 2025	12.79	12.99	12.99	13.14	12.71	29.73M
August 04, 2025	12.44	12.71	12.71	13.04	12.41	21.13M
August 01, 2025	12.56	12.51	12.51	12.7	12.45	17.29M
July 31, 2025	12.8	12.61	12.61	12.87	12.55	23.5M
July 30, 2025	12.93	12.89	12.89	13.13	12.81	27.77M
July 29, 2025	12.79	12.94	12.94	13.11	12.73	22.77M
July 28, 2025	12.83	12.79	12.79	12.92	12.75	13.65M
July 25, 2025	12.94	12.84	12.84	13	12.75	16.38M
July 24, 2025	12.6	12.94	12.94	12.95	12.58	23.18M
July 23, 2025	12.94	12.64	12.64	12.95	12.6	21.78M
July 22, 2025	12.78	12.94	12.91	13.08	12.76	28.26M
July 21, 2025	12.68	12.78	12.75	12.83	12.63	17.86M
July 18, 2025	12.58	12.65	12.65	12.68	12.55	14.27M
July 17, 2025	12.47	12.58	12.58	12.58	12.45	15.65M
July 16, 2025	12.5	12.5	12.5	12.61	12.46	13.98M
July 15, 2025	12.78	12.56	12.56	12.79	12.43	38.81M
July 14, 2025	13.11	13.01	13.01	13.18	12.95	20.33M
July 11, 2025	12.95	13.2	13.2	13.32	12.94	40.84M
July 10, 2025	12.91	12.95	12.95	13.05	12.85	14.06M
July 09, 2025	13.14	12.91	12.91	13.14	12.88	21.16M
July 08, 2025	13.11	13.13	13.13	13.18	12.96	25.64M
July 07, 2025	12.72	13.2	13.2	13.25	12.68	42.22M
July 04, 2025	13.01	12.78	12.78	13.01	12.72	25.75M
July 03, 2025	12.96	13.02	13.02	13.32	12.88	33.81M
July 02, 2025	13.6	13.01	13.01	13.71	12.98	63.58M
July 01, 2025	12.98	13.22	13.22	13.38	12.88	55.14M
June 30, 2025	12.8	12.96	12.96	13.04	12.72	29.34M
June 27, 2025	12.79	12.7	12.7	13.06	12.68	29.04M
June 26, 2025	12.61	12.87	12.87	13.28	12.56	59.39M
June 25, 2025	12.34	12.6	12.6	12.75	12.3	34.35M
June 24, 2025	12.3	12.35	12.35	12.35	12.2	12.93M
June 23, 2025	12.3	12.33	12.33	12.37	12.13	11.65M
June 20, 2025	12.16	12.32	12.32	12.43	12.13	15.38M
June 19, 2025	12.35	12.18	12.18	12.35	12.07	12.45M
June 18, 2025	12.44	12.34	12.34	12.48	12.3	10.73M
June 17, 2025	12.48	12.45	12.45	12.48	12.32	11.95M
June 16, 2025	12.31	12.48	12.48	12.55	12.21	19.92M

CSSC Science& Technology Co., Ltd (600072.SS) SHH