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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.04	12.05	12.05	12.13	12	11.53M
December 03, 2025	12.15	12.06	12.06	12.15	12.05	14.67M
December 02, 2025	12.16	12.17	12.17	12.27	12.13	14.32M
December 01, 2025	12.26	12.2	12.2	12.35	12.15	19.6M
November 28, 2025	12.35	12.31	12.31	12.35	12.25	14.94M
November 27, 2025	12.3	12.33	12.33	12.37	12.24	16.77M
November 26, 2025	12.59	12.39	12.39	12.6	12.25	35.3M
November 25, 2025	12.72	12.68	12.68	12.78	12.51	47.11M
November 24, 2025	12.48	12.91	12.91	12.96	12.44	74.51M
November 21, 2025	12.12	12.5	12.5	12.8	12.05	66.65M
November 20, 2025	12.21	12.17	12.17	12.31	12.17	19.26M
November 19, 2025	12	12.39	12.39	12.48	12	40.1M
November 18, 2025	12.08	12.04	12.04	12.1	12	10.68M
November 17, 2025	12.09	12.13	12.13	12.25	12.09	17.12M
November 14, 2025	12.01	12.02	12.02	12.13	12.01	7.94M
November 13, 2025	12.03	12.06	12.06	12.07	11.99	7.52M
November 12, 2025	12.12	12.04	12.04	12.13	11.96	10.46M
November 11, 2025	12.12	12.11	12.11	12.19	12.08	9.69M
November 10, 2025	12.13	12.08	12.08	12.18	12.06	15.37M
November 07, 2025	12.14	12.18	12.18	12.3	12.07	13.5M
November 06, 2025	12.23	12.13	12.13	12.24	12.11	10.24M
November 05, 2025	12	12.22	12.22	12.26	11.96	15.68M
November 04, 2025	12.09	12.05	12.05	12.14	11.99	9.49M
November 03, 2025	12.04	12.09	12.09	12.1	11.93	11.2M
October 31, 2025	11.98	11.98	11.98	12.05	11.88	21.74M
October 30, 2025	12.32	12.25	12.25	12.37	12.23	12.49M
October 29, 2025	12.35	12.31	12.31	12.36	12.23	12.85M
October 28, 2025	12.21	12.4	12.4	12.46	12.19	21M
October 27, 2025	12.24	12.21	12.21	12.27	12.19	8.8M
October 24, 2025	12.13	12.24	12.24	12.28	12.11	13.06M
October 23, 2025	12.1	12.13	12.13	12.13	11.98	8.61M
October 22, 2025	12.06	12.12	12.12	12.18	12.05	7.28M
October 21, 2025	11.96	12.1	12.1	12.13	11.96	8.56M
October 20, 2025	12.04	11.96	11.96	12.07	11.92	7.85M
October 17, 2025	12.03	11.93	11.93	12.15	11.91	10.94M
October 16, 2025	12.18	12.1	12.1	12.21	12.06	9.55M
October 15, 2025	12.21	12.22	12.22	12.24	12.1	9.5M
October 14, 2025	12.16	12.2	12.2	12.5	12.16	16.15M
October 13, 2025	11.9	12.16	12.16	12.2	11.89	12.05M
October 10, 2025	12.3	12.34	12.34	12.36	12.26	10.65M
October 09, 2025	12.17	12.3	12.3	12.32	12.16	11.54M
September 30, 2025	12.18	12.22	12.22	12.27	12.15	8.89M
September 29, 2025	12.26	12.23	12.23	12.29	12.08	9.72M
September 26, 2025	12.05	12.22	12.22	12.36	12	14.64M
September 25, 2025	12.21	12.06	12.06	12.22	12.06	8.83M
September 24, 2025	12.03	12.2	12.2	12.21	11.95	9.6M
September 23, 2025	12.33	12.07	12.07	12.33	11.97	12.63M
September 22, 2025	12.34	12.23	12.23	12.34	12.15	9.86M
September 19, 2025	12.41	12.31	12.31	12.48	12.28	13.31M
September 18, 2025	12.58	12.43	12.43	12.73	12.37	19.86M
September 17, 2025	12.69	12.67	12.67	13	12.59	33.65M
September 16, 2025	12.46	12.37	12.37	12.47	12.28	9.67M
September 15, 2025	12.41	12.41	12.41	12.45	12.33	9.08M
September 12, 2025	12.5	12.4	12.4	12.58	12.39	13.37M
September 11, 2025	12.4	12.51	12.51	12.51	12.32	13.95M
September 10, 2025	12.36	12.44	12.44	12.44	12.27	9.55M
September 09, 2025	12.5	12.34	12.34	12.5	12.27	11.27M
September 08, 2025	12.58	12.48	12.48	12.61	12.4	14.63M
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

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