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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.7	33.5	33.5	33.82	33.32	49.78M
December 03, 2025	34.21	33.83	33.83	34.34	33.83	59.21M
December 02, 2025	34.37	34.36	34.36	34.65	34.27	52.05M
December 01, 2025	34.26	34.34	34.34	34.43	34.16	43.41M
November 28, 2025	34.16	34.37	34.37	34.55	34.07	46.93M
November 27, 2025	34.2	34.14	34.14	34.31	34.09	41.27M
November 26, 2025	34.76	34.23	34.23	34.78	34.11	78.16M
November 25, 2025	35.3	34.93	34.93	35.31	34.81	99.39M
November 24, 2025	34.17	35.49	35.49	35.5	34.1	142.56M
November 21, 2025	34.2	34.26	34.26	34.83	33.95	84.13M
November 20, 2025	34.7	34.41	34.41	34.82	34.4	58.63M
November 19, 2025	34.03	34.98	34.98	35.05	33.93	110.61M
November 18, 2025	34.64	34.02	34.02	34.64	34	55.81M
November 17, 2025	34.8	34.65	34.65	35.18	34.58	75.63M
November 14, 2025	34.47	34.31	34.31	34.61	34.3	35.72M
November 13, 2025	34.46	34.6	34.6	34.62	34.43	46.27M
November 12, 2025	34.78	34.46	34.46	34.78	34.27	58.96M
November 11, 2025	35.38	34.82	34.82	35.59	34.81	70.81M
November 10, 2025	35.66	35.23	35.23	35.66	34.92	93.76M
November 07, 2025	35.96	35.81	35.81	36.85	35.8	128.6M
November 06, 2025	36.09	35.95	35.95	36.25	35.84	60.23M
November 05, 2025	35.91	36.15	36.15	36.44	35.71	59.2M
November 04, 2025	36.46	36.25	36.25	36.55	35.88	69.62M
November 03, 2025	35.8	36.43	36.43	36.49	35.73	76.06M
October 31, 2025	36.41	35.9	35.9	36.76	35.86	82.98M
October 30, 2025	36.67	36.04	36.04	36.68	36.02	85.08M
October 29, 2025	36.66	36.73	36.73	36.8	36.34	79.48M
October 28, 2025	36.5	36.62	36.62	36.85	36.28	89.81M
October 27, 2025	36.2	36.55	36.55	36.97	36.17	127.78M
October 24, 2025	35.47	35.72	35.72	36.07	35.47	66.93M
October 23, 2025	35.63	35.45	35.45	35.68	35.07	52.83M
October 22, 2025	36	35.65	35.65	36.18	35.55	77.19M
October 21, 2025	35.31	36.29	36.29	36.5	35.31	149.74M
October 20, 2025	34.8	34.89	34.89	35.28	34.58	55.27M
October 17, 2025	35.26	34.66	34.66	35.61	34.6	80.09M
October 16, 2025	35.26	35.29	35.29	35.64	35.13	66.48M
October 15, 2025	35.29	35.33	35.33	35.35	34.78	77.97M
October 14, 2025	34.99	35.29	35.29	35.8	34.93	117.28M
October 13, 2025	34	34.69	34.69	34.83	33.83	80.86M
October 10, 2025	35.03	34.95	34.95	35.29	34.85	86.22M
October 09, 2025	34.47	35.04	35.04	35.05	34.25	103.12M
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

China CSSC Holdings Limited (600150.SS) SHH