CSSC Science & Technology Co Ltd. Class A 600072
SSE · China · Industrial Services
CNY 9.70+0.88 (+9.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.70 | +9.98% | CNY 8.85 | CNY 9.70 | CNY 8.82 | 44.33M |
| 2026-09-29 | CNY 8.82 | +0.92% | CNY 8.74 | CNY 8.86 | CNY 8.68 | 11.49M |
| 2026-09-28 | CNY 8.74 | -0.34% | CNY 8.76 | CNY 8.81 | CNY 8.65 | 11.60M |
| 2026-09-24 | CNY 8.77 | +0.80% | CNY 8.70 | CNY 8.83 | CNY 8.64 |
| 15.22M |
| 2026-09-23 | CNY 8.70 | -2.58% | CNY 8.91 | CNY 8.92 | CNY 8.69 | 18.64M |
| 2026-09-22 | CNY 8.93 | -1.43% | CNY 9.10 | CNY 9.12 | CNY 8.92 | 15.65M |
| 2026-09-21 | CNY 9.06 | +1.57% | CNY 8.90 | CNY 9.12 | CNY 8.78 | 17.71M |
| 2026-09-18 | CNY 8.92 | +1.02% | CNY 8.81 | CNY 9.02 | CNY 8.76 | 16.07M |
| 2026-09-17 | CNY 8.83 | -0.11% | CNY 8.76 | CNY 8.87 | CNY 8.63 | 18.20M |
| 2026-09-16 | CNY 8.84 | -0.67% | CNY 8.90 | CNY 8.95 | CNY 8.73 | 16.31M |
| 2026-09-15 | CNY 8.90 | +0.34% | CNY 8.82 | CNY 9.02 | CNY 8.71 | 20.85M |
| 2026-09-14 | CNY 8.87 | -3.17% | CNY 9.15 | CNY 9.32 | CNY 8.86 | 25.65M |
| 2026-09-11 | CNY 9.16 | -1.93% | CNY 9.22 | CNY 9.40 | CNY 8.98 | 33.11M |
| 2026-09-10 | CNY 9.34 | +2.08% | CNY 9.15 | CNY 9.42 | CNY 9.05 | 44.18M |
| 2026-09-09 | CNY 9.15 | +1.33% | CNY 9.03 | CNY 9.24 | CNY 8.98 | 25.15M |
| 2026-09-08 | CNY 9.03 | +0.89% | CNY 8.91 | CNY 9.15 | CNY 8.87 | 21.63M |
| 2026-09-07 | CNY 8.95 | -1.32% | CNY 9.07 | CNY 9.18 | CNY 8.92 | 21.08M |
| 2026-09-04 | CNY 9.07 | +3.07% | CNY 8.84 | CNY 9.15 | CNY 8.80 | 33.69M |
| 2026-09-03 | CNY 8.80 | -0.56% | CNY 8.83 | CNY 8.92 | CNY 8.78 | 11.91M |
| 2026-09-02 | CNY 8.85 | 0.00% | CNY 8.84 | CNY 8.88 | CNY 8.75 | 11.07M |
| 2026-09-01 | CNY 8.85 | +1.49% | CNY 8.70 | CNY 8.90 | CNY 8.68 | 13.27M |
| 2026-08-31 | CNY 8.72 | -2.02% | CNY 8.84 | CNY 8.88 | CNY 8.69 | 12.68M |
| 2026-08-28 | CNY 8.90 | +0.11% | CNY 8.88 | CNY 8.96 | CNY 8.85 | 10.54M |
| 2026-08-27 | CNY 8.89 | +0.23% | CNY 8.81 | CNY 8.90 | CNY 8.76 | 10.10M |
| 2026-08-26 | CNY 8.87 | +0.91% | CNY 8.81 | CNY 8.94 | CNY 8.75 | 11.18M |
| 2026-08-25 | CNY 8.79 | +1.85% | CNY 8.62 | CNY 8.81 | CNY 8.59 | 12.26M |
| 2026-08-24 | CNY 8.63 | -0.23% | CNY 8.66 | CNY 8.74 | CNY 8.59 | 9.95M |
| 2026-08-21 | CNY 8.65 | +0.46% | CNY 8.60 | CNY 8.67 | CNY 8.50 | 8.30M |
| 2026-08-20 | CNY 8.61 | +0.70% | CNY 8.56 | CNY 8.66 | CNY 8.55 | 9.31M |
| 2026-08-19 | CNY 8.55 | -2.84% | CNY 8.81 | CNY 8.87 | CNY 8.51 | 16.24M |
| 2026-08-18 | CNY 8.80 | -1.23% | CNY 8.90 | CNY 8.93 | CNY 8.73 | 12.80M |
| 2026-08-17 | CNY 8.91 | +1.48% | CNY 8.78 | CNY 8.93 | CNY 8.67 | 13.99M |
| 2026-08-14 | CNY 8.78 | -1.13% | CNY 8.86 | CNY 9.01 | CNY 8.74 | 16.90M |
| 2026-08-13 | CNY 8.88 | -1.00% | CNY 8.96 | CNY 9.01 | CNY 8.86 | 12.57M |
| 2026-08-12 | CNY 8.97 | +0.56% | CNY 8.91 | CNY 9.00 | CNY 8.87 | 11.56M |
| 2026-08-11 | CNY 8.92 | -1.11% | CNY 9.00 | CNY 9.02 | CNY 8.86 | 13.50M |
| 2026-08-10 | CNY 9.02 | +1.81% | CNY 8.85 | CNY 9.05 | CNY 8.83 | 18.53M |
| 2026-08-07 | CNY 8.86 | -0.89% | CNY 8.95 | CNY 8.96 | CNY 8.75 | 17.20M |
| 2026-08-06 | CNY 8.94 | -0.78% | CNY 9.05 | CNY 9.12 | CNY 8.85 | 20.40M |
| 2026-08-05 | CNY 9.01 | -0.77% | CNY 9.04 | CNY 9.12 | CNY 8.97 | 22.04M |
| 2026-08-04 | CNY 9.08 | -1.94% | CNY 9.24 | CNY 9.28 | CNY 9.07 | 21.54M |
| 2026-08-03 | CNY 9.26 | +1.76% | CNY 9.11 | CNY 9.30 | CNY 9.05 | 18.10M |
| 2026-07-31 | CNY 9.10 | -0.33% | CNY 8.99 | CNY 9.20 | CNY 8.97 | 23.68M |
| 2026-07-30 | CNY 9.13 | +1.11% | CNY 9.01 | CNY 9.31 | CNY 8.94 | 33.29M |
| 2026-07-29 | CNY 9.03 | +4.15% | CNY 8.69 | CNY 9.08 | CNY 8.66 | 35.21M |
| 2026-07-28 | CNY 8.67 | +1.05% | CNY 8.58 | CNY 8.67 | CNY 8.48 | 20.24M |
| 2026-07-27 | CNY 8.58 | +2.88% | CNY 8.28 | CNY 8.63 | CNY 8.26 | 22.97M |
| 2026-07-24 | CNY 8.34 | -1.88% | CNY 8.40 | CNY 8.62 | CNY 8.33 | 24.30M |
| 2026-07-23 | CNY 8.50 | +3.28% | CNY 8.23 | CNY 8.54 | CNY 8.20 | 26.61M |
| 2026-07-22 | CNY 8.23 | -0.48% | CNY 8.20 | CNY 8.26 | CNY 8.10 | 20.63M |
| 2026-07-21 | CNY 8.27 | +0.98% | CNY 8.22 | CNY 8.27 | CNY 8.15 | 24.29M |
| 2026-07-20 | CNY 8.19 | +2.25% | CNY 8.00 | CNY 8.24 | CNY 7.98 | 26.47M |
| 2026-07-17 | CNY 8.01 | -2.20% | CNY 8.19 | CNY 8.32 | CNY 7.99 | 22.23M |
| 2026-07-16 | CNY 8.19 | 0.00% | CNY 8.14 | CNY 8.28 | CNY 8.06 | 16.46M |
| 2026-07-15 | CNY 8.19 | +0.99% | CNY 8.02 | CNY 8.25 | CNY 7.99 | 19.48M |
| 2026-07-14 | CNY 8.11 | -1.82% | CNY 8.25 | CNY 8.30 | CNY 8.03 | 24.71M |
| 2026-07-13 | CNY 8.26 | -7.30% | CNY 8.70 | CNY 8.78 | CNY 8.21 | 41.07M |
| 2026-07-10 | CNY 8.91 | +10.00% | CNY 8.10 | CNY 8.91 | CNY 8.01 | 35.28M |
| 2026-07-09 | CNY 8.10 | -0.25% | CNY 8.09 | CNY 8.20 | CNY 7.90 | 18.80M |
| 2026-07-08 | CNY 8.12 | -1.81% | CNY 8.25 | CNY 8.27 | CNY 8.01 | 18.58M |
| 2026-07-07 | CNY 8.27 | -4.61% | CNY 8.67 | CNY 8.67 | CNY 8.23 | 20.14M |
| 2026-07-06 | CNY 8.67 | -2.14% | CNY 8.94 | CNY 9.07 | CNY 8.64 | 23.03M |
| 2026-07-03 | CNY 8.86 | +2.55% | CNY 8.69 | CNY 8.98 | CNY 8.68 | 27.86M |
| 2026-07-02 | CNY 8.64 | -1.59% | CNY 8.79 | CNY 8.94 | CNY 8.61 | 24.60M |
| 2026-07-01 | CNY 8.78 | +3.42% | CNY 8.55 | CNY 9.02 | CNY 8.50 | 31.41M |
| 2026-06-30 | CNY 8.49 | +0.24% | CNY 8.47 | CNY 8.63 | CNY 8.42 | 16.89M |
| 2026-06-29 | CNY 8.47 | -0.94% | CNY 8.54 | CNY 8.54 | CNY 8.27 | 24.51M |
| 2026-06-26 | CNY 8.55 | -2.40% | CNY 8.76 | CNY 8.95 | CNY 8.54 | 21.64M |
| 2026-06-25 | CNY 8.76 | -1.57% | CNY 8.85 | CNY 8.89 | CNY 8.67 | 24.66M |
| 2026-06-24 | CNY 8.90 | -4.30% | CNY 9.35 | CNY 9.35 | CNY 8.89 | 25.81M |
| 2026-06-23 | CNY 9.30 | -1.27% | CNY 9.38 | CNY 9.58 | CNY 9.25 | 21.40M |
| 2026-06-22 | CNY 9.42 | -0.11% | CNY 9.32 | CNY 9.43 | CNY 9.12 | 29.11M |
| 2026-06-18 | CNY 9.43 | -3.87% | CNY 9.83 | CNY 9.88 | CNY 9.41 | 27.94M |
| 2026-06-17 | CNY 9.81 | -0.10% | CNY 9.82 | CNY 9.85 | CNY 9.64 | 17.26M |
| 2026-06-16 | CNY 9.82 | -0.51% | CNY 9.87 | CNY 9.90 | CNY 9.67 | 18.62M |
| 2026-06-15 | CNY 9.87 | +1.33% | CNY 9.78 | CNY 10.05 | CNY 9.77 | 21.85M |
| 2026-06-12 | CNY 9.74 | +1.67% | CNY 9.70 | CNY 9.92 | CNY 9.53 | 31.86M |
| 2026-06-11 | CNY 9.58 | -4.58% | CNY 9.86 | CNY 10.04 | CNY 9.53 | 32.31M |
| 2026-06-10 | CNY 10.04 | +1.21% | CNY 10.19 | CNY 10.48 | CNY 9.97 | 38.93M |
| 2026-06-09 | CNY 9.92 | 0.00% | CNY 10.00 | CNY 10.05 | CNY 9.72 | 18.82M |
| 2026-06-08 | CNY 9.92 | -4.15% | CNY 10.20 | CNY 10.44 | CNY 9.78 | 29.56M |
| 2026-06-05 | CNY 10.35 | -1.99% | CNY 10.54 | CNY 10.59 | CNY 10.19 | 26.14M |
| 2026-06-04 | CNY 10.56 | -0.38% | CNY 10.63 | CNY 10.94 | CNY 10.50 | 27.66M |
| 2026-06-03 | CNY 10.60 | -1.21% | CNY 10.65 | CNY 10.77 | CNY 10.54 | 23.23M |
| 2026-06-02 | CNY 10.73 | -4.03% | CNY 11.21 | CNY 11.21 | CNY 10.67 | 34.58M |
| 2026-06-01 | CNY 11.18 | -0.62% | CNY 11.26 | CNY 11.36 | CNY 11.12 | 24.22M |
| 2026-05-29 | CNY 11.25 | -3.52% | CNY 11.67 | CNY 11.67 | CNY 11.20 | 28.56M |
| 2026-05-28 | CNY 11.66 | +0.87% | CNY 11.56 | CNY 11.69 | CNY 11.28 | 28.67M |
| 2026-05-27 | CNY 11.56 | -3.91% | CNY 12.00 | CNY 12.22 | CNY 11.50 | 33.07M |
| 2026-05-26 | CNY 12.03 | -2.83% | CNY 12.30 | CNY 12.34 | CNY 11.83 | 31.89M |