CCS Supply Chain Management Co., Ltd. (600180.SS) SHH
3.17
-0.21(-6.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.17
-0.21(-6.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.38 | 3.17 | 3.17 | 3.39 | 3.16 | 18.23M |
| April 02, 2026 | 3.45 | 3.38 | 3.38 | 3.47 | 3.33 | 12.92M |
| April 01, 2026 | 3.51 | 3.47 | 3.47 | 3.55 | 3.44 | 11.43M |
| March 31, 2026 | 3.5 | 3.47 | 3.47 | 3.61 | 3.47 | 11.73M |
| March 30, 2026 | 3.49 | 3.53 | 3.53 | 3.54 | 3.43 | 13.12M |
| March 27, 2026 | 3.42 | 3.52 | 3.52 | 3.53 | 3.42 | 12.66M |
| March 26, 2026 | 3.54 | 3.46 | 3.46 | 3.58 | 3.44 | 12.75M |
| March 25, 2026 | 3.45 | 3.53 | 3.53 | 3.55 | 3.39 | 18.9M |
| March 24, 2026 | 3.34 | 3.43 | 3.43 | 3.44 | 3.27 | 18.47M |
| March 23, 2026 | 3.4 | 3.26 | 3.26 | 3.42 | 3.24 | 21.12M |
| March 20, 2026 | 3.62 | 3.47 | 3.47 | 3.66 | 3.46 | 21.49M |
| March 19, 2026 | 3.65 | 3.62 | 3.62 | 3.74 | 3.6 | 19.15M |
| March 18, 2026 | 3.77 | 3.74 | 3.74 | 3.78 | 3.7 | 13.83M |
| March 17, 2026 | 3.88 | 3.78 | 3.78 | 3.89 | 3.77 | 17.86M |
| March 16, 2026 | 3.83 | 3.88 | 3.88 | 3.91 | 3.82 | 20.21M |
| March 13, 2026 | 3.81 | 3.84 | 3.84 | 3.88 | 3.8 | 17.33M |
| March 12, 2026 | 3.79 | 3.84 | 3.84 | 3.89 | 3.76 | 21.33M |
| March 11, 2026 | 3.75 | 3.79 | 3.79 | 3.79 | 3.72 | 14.68M |
| March 10, 2026 | 3.77 | 3.74 | 3.74 | 3.8 | 3.74 | 7.3M |
| March 09, 2026 | 3.8 | 3.76 | 3.76 | 3.83 | 3.73 | 16.31M |
| March 06, 2026 | 3.62 | 3.81 | 3.81 | 3.81 | 3.61 | 21.43M |
| March 05, 2026 | 3.59 | 3.64 | 3.64 | 3.66 | 3.57 | 13.72M |
| March 04, 2026 | 3.66 | 3.56 | 3.56 | 3.7 | 3.56 | 12.98M |
| March 03, 2026 | 3.7 | 3.7 | 3.7 | 3.78 | 3.68 | 17.82M |
| March 02, 2026 | 3.76 | 3.71 | 3.71 | 3.77 | 3.65 | 15.86M |
| February 27, 2026 | 3.75 | 3.79 | 3.79 | 3.8 | 3.72 | 13.75M |
| February 26, 2026 | 3.78 | 3.74 | 3.74 | 3.8 | 3.72 | 12.9M |
| February 25, 2026 | 3.75 | 3.77 | 3.77 | 3.82 | 3.74 | 15.01M |
| February 24, 2026 | 3.68 | 3.75 | 3.75 | 3.76 | 3.68 | 15.95M |
| February 13, 2026 | 3.65 | 3.67 | 0 | 3.76 | 3.63 | 17.71M |
| February 12, 2026 | 3.73 | 3.66 | 0 | 3.75 | 3.64 | 15.8M |
| February 11, 2026 | 3.75 | 3.74 | 0 | 3.78 | 3.73 | 9.88M |
| February 10, 2026 | 3.77 | 3.76 | 0 | 3.79 | 3.73 | 11.2M |
| February 09, 2026 | 3.72 | 3.77 | 0 | 3.79 | 3.7 | 12.28M |
| February 06, 2026 | 3.64 | 3.7 | 0 | 3.73 | 3.64 | 14.25M |
| February 05, 2026 | 3.69 | 3.66 | 0 | 3.71 | 3.64 | 13.84M |
| February 04, 2026 | 3.59 | 3.7 | 0 | 3.7 | 3.57 | 17.6M |
| February 03, 2026 | 3.57 | 3.59 | 0 | 3.61 | 3.52 | 14.42M |
| February 02, 2026 | 3.65 | 3.55 | 0 | 3.65 | 3.51 | 31.27M |
| January 30, 2026 | 3.71 | 3.79 | 0 | 3.92 | 3.69 | 40.04M |
| January 29, 2026 | 3.65 | 3.72 | 0 | 3.73 | 3.62 | 16.21M |
| January 28, 2026 | 3.66 | 3.67 | 0 | 3.7 | 3.64 | 12.72M |
| January 27, 2026 | 3.73 | 3.67 | 0 | 3.73 | 3.6 | 17.45M |
| January 26, 2026 | 3.79 | 3.73 | 0 | 3.8 | 3.67 | 20.68M |
| January 23, 2026 | 3.74 | 3.79 | 0 | 3.8 | 3.72 | 18.11M |
| January 22, 2026 | 3.65 | 3.74 | 0 | 3.75 | 3.64 | 19.71M |
| January 21, 2026 | 3.65 | 3.66 | 0 | 3.67 | 3.6 | 12.87M |
| January 20, 2026 | 3.61 | 3.66 | 0 | 3.66 | 3.6 | 18.25M |
| January 19, 2026 | 3.47 | 3.6 | 0 | 3.61 | 3.46 | 16.81M |
| January 16, 2026 | 3.61 | 3.54 | 0 | 3.63 | 3.53 | 15.53M |
| January 15, 2026 | 3.6 | 3.61 | 0 | 3.62 | 3.56 | 16.76M |
| January 14, 2026 | 3.66 | 3.61 | 0 | 3.69 | 3.58 | 28.59M |
| January 13, 2026 | 3.69 | 3.67 | 0 | 3.74 | 3.65 | 23.97M |
| January 12, 2026 | 3.62 | 3.69 | 0 | 3.7 | 3.61 | 22.31M |
| January 09, 2026 | 3.63 | 3.62 | 0 | 3.66 | 3.6 | 17.6M |
| January 08, 2026 | 3.6 | 3.64 | 0 | 3.65 | 3.57 | 14.11M |
| January 07, 2026 | 3.63 | 3.6 | 0 | 3.65 | 3.59 | 17.56M |
| January 06, 2026 | 3.55 | 3.63 | 0 | 3.67 | 3.53 | 24.76M |
| January 05, 2026 | 3.53 | 3.55 | 0 | 3.56 | 3.5 | 17.4M |
| December 31, 2025 | 3.51 | 3.5 | 0 | 3.53 | 3.44 | 21.67M |