China CSSC Holdings Limited - 600150.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	34.65	34.6	34.6	34.84	34.41	86.56M
September 29, 2025	34.75	34.57	34.57	35.17	34.33	84.12M
September 26, 2025	34.8	34.9	34.9	35.4	34.69	59.81M
September 25, 2025	34.97	34.89	34.89	35.08	34.72	59.8M
September 24, 2025	34.8	35.19	35.19	35.34	34.78	55.41M
September 23, 2025	35.8	35.07	35.07	35.8	34.82	74.49M
September 22, 2025	35.21	35.77	35.77	35.8	34.53	99.46M
September 19, 2025	35.15	35.21	35.21	35.48	35.07	67.57M
September 18, 2025	35.9	35.25	35.25	36.45	35	162.18M
September 17, 2025	37	36.07	36.07	37	36.02	135.66M
September 16, 2025	38.07	37.04	37.04	38.07	36.88	144.97M
September 15, 2025	38.01	38.51	38.51	38.8	37.55	83.76M
September 12, 2025	38.12	38.02	38.02	38.67	37.89	63.6M
September 11, 2025	37.85	37.93	37.93	37.97	37.28	67.37M
September 10, 2025	37.71	37.98	37.98	38.29	37.28	65.9M
September 09, 2025	38.16	37.84	37.84	38.48	37.73	66.23M
September 08, 2025	39.17	38.38	38.38	39.19	38.19	102.35M
September 05, 2025	38.56	39.46	39.46	39.56	38.2	155.11M
September 04, 2025	37.3	38.53	38.53	38.85	37.05	150.1M
September 03, 2025	38.84	37.52	37.52	38.93	37.02	117.15M
September 02, 2025	38.92	38.45	38.45	38.94	37.88	103.09M
September 01, 2025	37.78	38.92	38.92	39.15	37.25	164.26M
August 29, 2025	36.84	37.38	37.38	37.55	36.78	115.89M
August 28, 2025	36.49	36.82	36.82	36.83	35.88	89.94M
August 27, 2025	36.9	36.54	36.54	37.38	36.52	98.32M
August 26, 2025	37.53	36.9	36.9	37.53	36.9	102.83M
August 25, 2025	36.96	37.43	37.43	38.02	36.95	133.28M
August 22, 2025	36.72	36.93	36.93	37.03	36.25	109.46M
August 21, 2025	37.1	36.72	36.72	37.3	36.6	95.36M
August 20, 2025	37.89	37.1	37.1	37.9	35.5	152.95M
August 19, 2025	40.98	38.38	38.38	40.98	38.38	247.43M
August 18, 2025	38.5	38.5	38.5	38.5	38.5	0
August 15, 2025	38.5	38.5	38.5	38.5	38.5	0
August 14, 2025	38.5	38.5	38.5	38.5	38.5	0
August 13, 2025	38.5	38.5	38.5	38.5	38.5	0
August 12, 2025	37.88	38.5	38.5	39.23	37.2	158.39M
August 11, 2025	39.15	37.88	37.88	39.25	37.8	148.33M
August 08, 2025	38.5	38.99	38.99	39.99	38.3	153.02M
August 07, 2025	40	38.6	38.6	40.1	38.12	241.99M
August 06, 2025	35.47	38.51	38.51	38.51	35.13	224.1M
August 05, 2025	35.2	35.01	35.01	35.3	34.28	96.31M
August 04, 2025	33.75	34.04	34.04	34.12	33.58	38.59M
August 01, 2025	34.2	33.88	33.88	34.37	33.79	41.34M
July 31, 2025	34.61	34.33	34.33	34.82	34.14	54.67M
July 30, 2025	35.02	34.82	34.82	35.33	34.6	49.97M
July 29, 2025	34.76	35.02	35.02	35.25	34.61	37.97M
July 28, 2025	35.17	34.9	34.9	35.23	34.66	48.63M
July 25, 2025	34.89	35.13	35.13	35.5	34.59	60.05M
July 24, 2025	34.59	34.89	34.89	34.96	34.43	45.98M
July 23, 2025	34.7	34.6	34.6	34.98	34.48	50.5M
July 22, 2025	34.8	34.7	34.7	34.92	34.41	54.39M
July 21, 2025	35.02	34.79	34.79	35.27	34.31	83.42M
July 18, 2025	33.88	34.08	34.08	34.19	33.78	40.87M
July 17, 2025	33.79	33.87	33.87	33.97	33.55	43.51M
July 16, 2025	33.98	33.77	33.77	34.09	33.7	33.03M
July 15, 2025	33.75	33.95	33.95	34.23	33.69	50.73M
July 14, 2025	34.5	33.73	33.73	34.59	33.71	82.41M
July 11, 2025	32.84	34.77	34.77	35.33	32.82	178.18M
July 10, 2025	32.49	32.38	32.38	32.61	32.34	35.29M
July 09, 2025	32.9	32.52	32.52	33.05	32.4	42.16M

China CSSC Holdings Limited (600150.SS) SHH