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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.66	35.73	35.73	36.46	35.5	103.13M
January 13, 2026	36.1	35.85	35.85	36.36	35.5	90.87M
January 12, 2026	35.79	36.14	36.14	36.4	35.79	96.76M
January 09, 2026	35.95	35.77	35.77	36.23	35.5	99.27M
January 08, 2026	34.47	35.88	35.88	36.23	34.45	150.92M
January 07, 2026	35.05	34.47	34.47	35.07	34.43	68.78M
January 06, 2026	34.3	35.11	35.11	35.25	34.23	97.31M
January 05, 2026	33.41	34.48	34.48	34.58	33.41	106.16M
December 31, 2025	33.27	33.26	33.26	33.56	33.17	39.22M
December 30, 2025	33.54	33.26	33.26	33.71	33.25	37.6M
December 29, 2025	33.66	33.54	33.54	33.88	33.47	34.91M
December 26, 2025	33.76	33.68	33.68	33.88	33.51	44.91M
December 25, 2025	33.34	33.84	33.84	33.96	33.27	49.06M
December 24, 2025	33.18	33.37	33.37	33.44	33.11	33.68M
December 23, 2025	33.18	33.28	33.28	33.39	32.91	42.24M
December 22, 2025	33.16	33.17	33.17	33.34	33.09	37.22M
December 19, 2025	32.65	33.2	33.2	33.2	32.61	44.27M
December 18, 2025	32.71	32.65	32.65	32.89	32.64	35.23M
December 17, 2025	32.68	32.95	32.95	33.02	32.48	46.79M
December 16, 2025	33.82	32.81	32.81	33.82	32.8	68.55M
December 15, 2025	34.12	33.81	33.81	34.24	33.8	43.44M
December 12, 2025	34.08	34.21	34.21	34.47	34.01	51M
December 11, 2025	34.65	34.09	34.09	34.7	34.04	47.44M
December 10, 2025	34.33	34.66	34.66	34.8	34.32	53.86M
December 09, 2025	34.66	34.56	34.56	35.48	34.56	138.56M
December 08, 2025	33.85	33.74	33.74	34.35	33.73	47.29M
December 05, 2025	33.56	33.77	33.77	33.89	33.48	39.77M
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

China CSSC Holdings Limited (600150.SS) SHH