CSC Financial Co., Ltd. (601066.SS) SHH
21.11
-0.35(-1.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.11
-0.35(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.47 | 21.11 | 21.11 | 21.55 | 21.09 | 6.09M |
| April 02, 2026 | 21.61 | 21.46 | 21.46 | 21.69 | 21.37 | 5.97M |
| April 01, 2026 | 21.69 | 21.69 | 21.69 | 21.8 | 21.55 | 8.06M |
| March 31, 2026 | 21.61 | 21.45 | 21.45 | 21.85 | 21.45 | 7.68M |
| March 30, 2026 | 21.44 | 21.63 | 21.63 | 21.69 | 21.33 | 6.69M |
| March 27, 2026 | 21.37 | 21.59 | 21.59 | 21.68 | 21.3 | 6.98M |
| March 26, 2026 | 21.91 | 21.47 | 21.47 | 21.96 | 21.46 | 9.16M |
| March 25, 2026 | 21.84 | 22.02 | 22.02 | 22.16 | 21.82 | 8.2M |
| March 24, 2026 | 21.9 | 21.86 | 21.86 | 22.1 | 21.67 | 9.78M |
| March 23, 2026 | 22.02 | 21.75 | 21.75 | 22.22 | 21.65 | 16.52M |
| March 20, 2026 | 23.12 | 22.58 | 22.58 | 23.13 | 22.58 | 11.05M |
| March 19, 2026 | 22.97 | 23 | 23 | 23.2 | 22.9 | 10.32M |
| March 18, 2026 | 23.12 | 23.11 | 23.11 | 23.13 | 22.89 | 8.89M |
| March 17, 2026 | 22.96 | 23.1 | 23.1 | 23.45 | 22.94 | 17.03M |
| March 16, 2026 | 22.9 | 22.92 | 22.92 | 22.94 | 22.68 | 8.47M |
| March 13, 2026 | 22.95 | 22.94 | 22.94 | 23.16 | 22.82 | 9.51M |
| March 12, 2026 | 23.03 | 22.97 | 22.97 | 23.19 | 22.84 | 10.38M |
| March 11, 2026 | 23 | 23.05 | 23.05 | 23.07 | 22.84 | 9.31M |
| March 10, 2026 | 22.9 | 22.92 | 22.92 | 23.06 | 22.88 | 4.09M |
| March 09, 2026 | 22.92 | 22.84 | 22.84 | 22.92 | 22.66 | 11.47M |
| March 06, 2026 | 22.9 | 23.15 | 23.15 | 23.24 | 22.9 | 9.8M |
| March 05, 2026 | 23.1 | 22.99 | 22.99 | 23.18 | 22.9 | 7.73M |
| March 04, 2026 | 23.41 | 22.92 | 22.92 | 23.43 | 22.88 | 12.02M |
| March 03, 2026 | 23.5 | 23.5 | 23.5 | 23.88 | 23.4 | 16.73M |
| March 02, 2026 | 23.6 | 23.46 | 23.46 | 23.78 | 23.35 | 12.46M |
| February 27, 2026 | 23.71 | 23.85 | 23.85 | 23.85 | 23.59 | 10.45M |
| February 26, 2026 | 23.94 | 23.72 | 23.72 | 23.96 | 23.67 | 11.82M |
| February 25, 2026 | 23.85 | 23.93 | 23.93 | 24.09 | 23.82 | 12.92M |
| February 24, 2026 | 24 | 23.83 | 23.83 | 24.21 | 23.81 | 16.25M |
| February 13, 2026 | 24.13 | 24.02 | 0 | 24.28 | 24 | 8.48M |
| February 12, 2026 | 24.28 | 24.14 | 0 | 24.3 | 24.12 | 7.97M |
| February 11, 2026 | 24.33 | 24.28 | 0 | 24.37 | 24.25 | 7.17M |
| February 10, 2026 | 24.4 | 24.33 | 0 | 24.42 | 24.3 | 7.74M |
| February 09, 2026 | 24.5 | 24.4 | 0 | 24.5 | 24.3 | 10.76M |
| February 06, 2026 | 24.48 | 24.31 | 0 | 24.48 | 24.25 | 14.08M |
| February 05, 2026 | 24.35 | 24.58 | 0 | 24.78 | 24.33 | 21.87M |
| February 04, 2026 | 23.96 | 24.33 | 0 | 24.44 | 23.93 | 15.41M |
| February 03, 2026 | 24.04 | 24.01 | 0 | 24.12 | 23.78 | 14.7M |
| February 02, 2026 | 24 | 23.89 | 0 | 24.39 | 23.86 | 16.68M |
| January 30, 2026 | 24.42 | 24.05 | 0 | 24.47 | 24.03 | 17.16M |
| January 29, 2026 | 24.1 | 24.42 | 0 | 24.54 | 23.77 | 26.55M |
| January 28, 2026 | 24.41 | 24.13 | 0 | 24.48 | 24.12 | 19.9M |
| January 27, 2026 | 24.65 | 24.41 | 0 | 24.65 | 24.39 | 17.12M |
| January 26, 2026 | 24.63 | 24.68 | 0 | 24.89 | 24.49 | 25.97M |
| January 23, 2026 | 24.73 | 24.71 | 0 | 24.78 | 24.62 | 20.75M |
| January 22, 2026 | 24.7 | 24.71 | 0 | 24.88 | 24.66 | 16.3M |
| January 21, 2026 | 25.01 | 24.77 | 0 | 25.05 | 24.72 | 18.25M |
| January 20, 2026 | 24.97 | 25.05 | 0 | 25.2 | 24.93 | 15.45M |
| January 19, 2026 | 24.98 | 24.98 | 0 | 25.07 | 24.9 | 15.75M |
| January 16, 2026 | 25.41 | 25.08 | 0 | 25.45 | 25 | 20.93M |
| January 15, 2026 | 25.55 | 25.28 | 0 | 25.66 | 25.19 | 23.46M |
| January 14, 2026 | 26.04 | 25.58 | 0 | 26.4 | 25.55 | 33.55M |
| January 13, 2026 | 26.52 | 26.04 | 0 | 26.6 | 25.95 | 22.61M |
| January 12, 2026 | 26.26 | 26.42 | 0 | 26.44 | 26.11 | 24.44M |
| January 09, 2026 | 26.12 | 26.15 | 0 | 26.36 | 26.02 | 20.97M |
| January 08, 2026 | 26.72 | 26.21 | 0 | 26.73 | 26.14 | 22.53M |
| January 07, 2026 | 27.41 | 27.02 | 0 | 27.41 | 26.8 | 25.37M |
| January 06, 2026 | 26.94 | 27.41 | 0 | 27.49 | 26.84 | 40.06M |
| January 05, 2026 | 26.9 | 26.94 | 0 | 27.01 | 26.6 | 19.87M |
| December 31, 2025 | 26.71 | 26.77 | 0 | 27.08 | 26.68 | 16.04M |