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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13	13.02	13.02	13.24	12.88	38.66M
February 12, 2026	12.76	13	13	13.15	12.5	41.78M
February 11, 2026	12.98	12.84	12.84	13.08	12.81	29.05M
February 10, 2026	13.13	13	13	13.24	12.84	38.32M
February 09, 2026	12.95	13.2	13.2	13.3	12.8	61.1M
February 06, 2026	12.79	12.71	12.71	13.13	12.7	54.23M
February 05, 2026	12.8	12.85	12.85	13.03	12.68	102.15M
February 04, 2026	12.15	13.33	13.33	13.33	12.14	110.07M
February 03, 2026	11.75	12.12	12.12	12.24	11.66	45.41M
February 02, 2026	11.53	11.73	11.73	12.28	11.49	46.61M
January 30, 2026	11.41	11.48	11.48	11.63	11.11	28.66M
January 29, 2026	11.48	11.41	11.41	11.52	11.34	17.43M
January 28, 2026	11.6	11.52	11.52	11.71	11.48	15.16M
January 27, 2026	11.72	11.63	11.63	11.78	11.33	34.99M
January 26, 2026	12.07	11.93	11.93	12.12	11.83	17.9M
January 23, 2026	12.01	12.07	12.07	12.13	11.96	22.63M
January 22, 2026	11.71	11.96	11.96	12.04	11.71	26.54M
January 21, 2026	11.74	11.7	11.7	11.82	11.66	13.55M
January 20, 2026	11.89	11.77	11.77	11.95	11.72	13.37M
January 19, 2026	11.68	11.89	11.89	11.97	11.65	14.05M
January 16, 2026	11.88	11.74	11.74	11.93	11.66	16.01M
January 15, 2026	11.81	11.88	11.88	11.98	11.81	13.77M
January 14, 2026	12.03	11.89	11.89	12.16	11.81	28.49M
January 13, 2026	12.3	12.04	12.04	12.35	12	30.28M
January 12, 2026	12.09	12.3	12.3	12.34	12.09	37.25M
January 09, 2026	12.22	12.04	12.04	12.25	11.95	27.95M
January 08, 2026	11.61	12.07	12.07	12.15	11.59	35.84M
January 07, 2026	11.89	11.69	11.69	11.89	11.67	14.38M
January 06, 2026	11.77	11.89	11.89	11.93	11.73	17.22M
January 05, 2026	11.62	11.76	11.76	11.85	11.59	13.87M
December 31, 2025	11.65	11.62	11.62	11.67	11.55	7.47M
December 30, 2025	11.64	11.62	11.62	11.7	11.59	8.16M
December 29, 2025	11.61	11.65	11.65	11.72	11.61	8.09M
December 26, 2025	11.63	11.66	11.66	11.7	11.57	9.52M
December 25, 2025	11.67	11.65	11.65	11.69	11.61	8.77M
December 24, 2025	11.46	11.59	11.59	11.6	11.43	6.45M
December 23, 2025	11.58	11.47	11.47	11.59	11.45	6.54M
December 22, 2025	11.55	11.57	11.57	11.62	11.55	7.27M
December 19, 2025	11.46	11.55	11.55	11.61	11.45	8.5M
December 18, 2025	11.45	11.49	11.49	11.54	11.4	6.86M
December 17, 2025	11.38	11.5	11.5	11.57	11.25	11.94M
December 16, 2025	11.71	11.41	11.41	11.73	11.37	14.18M
December 15, 2025	11.69	11.7	11.7	11.75	11.56	10.74M
December 12, 2025	11.9	11.73	11.73	11.93	11.7	18.07M
December 11, 2025	12.08	11.9	11.9	12.1	11.89	16.16M
December 10, 2025	12.05	12.08	12.08	12.19	12.03	12.96M
December 09, 2025	12.19	12.16	12.16	12.35	12.13	16.73M
December 08, 2025	12.18	12.15	12.15	12.28	12.13	14.46M
December 05, 2025	12.07	12.19	12.19	12.21	12.05	12.03M
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

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