China CSSC Holdings Limited Class A 600150
SSE · China · Producer Manufacturing
CNY 39.10+0.15 (+0.39%)
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 39.10 | +0.39% | CNY 39.13 | CNY 39.93 | CNY 39.01 | 83.34M |
| 2026-09-29 | CNY 38.95 | +2.28% | CNY 37.97 | CNY 39.15 | CNY 37.57 | 95.90M |
| 2026-09-28 | CNY 38.08 | -0.03% | CNY 38.37 | CNY 38.94 | CNY 37.84 | 98.24M |
| 2026-09-24 | CNY 38.09 | -1.30% | CNY 38.59 | CNY 38.85 | CNY 38.02 | 64.26M |
| 2026-09-23 | CNY 38.59 | -3.81% | CNY 40.04 | CNY 40.14 | CNY 38.53 | 84.19M |
| 2026-09-22 | CNY 40.12 | -2.19% | CNY 40.86 | CNY 41.10 | CNY 39.78 | 98.65M |
| 2026-09-21 | CNY 41.02 | +3.93% | CNY 39.34 | CNY 41.08 | CNY 38.84 | 131.97M |
| 2026-09-18 | CNY 39.47 | +1.31% | CNY 38.60 | CNY 39.97 | CNY 38.28 | 113.75M |
| 2026-09-17 | CNY 38.96 | +3.10% | CNY 37.75 | CNY 39.32 | CNY 37.46 | 118.93M |
| 2026-09-16 | CNY 37.79 | -0.97% | CNY 38.25 | CNY 38.38 | CNY 37.41 | 89.93M |
| 2026-09-15 | CNY 38.16 | -2.10% | CNY 38.50 | CNY 38.96 | CNY 38.06 | 121.81M |
| 2026-09-14 | CNY 38.98 | -1.94% | CNY 39.74 | CNY 40.82 | CNY 38.95 | 146.39M |
| 2026-09-11 | CNY 39.75 | -2.62% | CNY 39.50 | CNY 40.00 | CNY 38.90 | 183.28M |
| 2026-09-10 | CNY 40.82 | +3.26% | CNY 39.25 | CNY 41.18 | CNY 39.25 | 175.74M |
| 2026-09-09 | CNY 39.53 | +1.15% | CNY 38.84 | CNY 39.69 | CNY 38.45 | 119.35M |
| 2026-09-08 | CNY 39.08 | +1.82% | CNY 38.56 | CNY 39.69 | CNY 38.29 | 149.66M |
| 2026-09-07 | CNY 38.38 | +2.43% | CNY 37.74 | CNY 38.82 | CNY 37.50 | 231.95M |
| 2026-09-04 | CNY 37.47 | +9.18% | CNY 34.50 | CNY 37.75 | CNY 34.50 | 337.74M |
| 2026-09-03 | CNY 34.32 | +1.15% | CNY 34.10 | CNY 35.04 | CNY 34.10 | 100.79M |
| 2026-09-02 | CNY 33.93 | -1.45% | CNY 34.20 | CNY 34.47 | CNY 33.73 | 71.02M |
| 2026-09-01 | CNY 34.43 | +1.03% | CNY 33.99 | CNY 34.68 | CNY 33.89 | 81.64M |
| 2026-08-31 | CNY 34.08 | -2.01% | CNY 34.80 | CNY 34.81 | CNY 33.62 | 88.83M |
| 2026-08-28 | CNY 34.78 | +0.75% | CNY 34.45 | CNY 35.01 | CNY 34.38 | 66.57M |
| 2026-08-27 | CNY 34.52 | +1.20% | CNY 34.15 | CNY 34.59 | CNY 33.85 | 58.48M |
| 2026-08-26 | CNY 34.11 | +0.80% | CNY 33.84 | CNY 34.43 | CNY 33.77 | 64.48M |
| 2026-08-25 | CNY 33.84 | +0.12% | CNY 33.73 | CNY 34.08 | CNY 33.58 | 42.51M |
| 2026-08-24 | CNY 33.80 | +0.36% | CNY 33.59 | CNY 34.39 | CNY 33.58 | 62.31M |
| 2026-08-21 | CNY 33.68 | +2.09% | CNY 32.83 | CNY 33.79 | CNY 32.59 | 76.02M |
| 2026-08-20 | CNY 32.99 | -0.45% | CNY 33.13 | CNY 33.80 | CNY 32.93 | 57.60M |
| 2026-08-19 | CNY 33.14 | -1.05% | CNY 33.43 | CNY 33.43 | CNY 32.94 | 64.16M |
| 2026-08-18 | CNY 33.49 | -0.48% | CNY 33.70 | CNY 33.79 | CNY 33.28 | 49.83M |
| 2026-08-17 | CNY 33.65 | +0.69% | CNY 33.31 | CNY 33.83 | CNY 33.10 | 57.32M |
| 2026-08-14 | CNY 33.42 | -1.07% | CNY 33.75 | CNY 34.19 | CNY 33.33 | 71.88M |
| 2026-08-13 | CNY 33.78 | -0.32% | CNY 33.88 | CNY 34.30 | CNY 33.74 | 65.44M |
| 2026-08-12 | CNY 33.89 | -0.24% | CNY 33.76 | CNY 33.94 | CNY 33.51 | 61.84M |
| 2026-08-11 | CNY 33.97 | -2.47% | CNY 34.80 | CNY 35.03 | CNY 33.96 | 100.10M |
| 2026-08-10 | CNY 34.83 | -0.06% | CNY 34.77 | CNY 35.28 | CNY 34.63 | 81.83M |
| 2026-08-07 | CNY 34.85 | -0.14% | CNY 34.90 | CNY 35.35 | CNY 34.58 | 95.55M |
| 2026-08-06 | CNY 34.90 | -0.85% | CNY 34.90 | CNY 35.12 | CNY 34.54 | 67.80M |
| 2026-08-05 | CNY 35.20 | +2.09% | CNY 34.59 | CNY 35.36 | CNY 34.20 | 99.35M |
| 2026-08-04 | CNY 34.48 | -1.77% | CNY 34.93 | CNY 35.05 | CNY 34.40 | 75.42M |
| 2026-08-03 | CNY 35.10 | -0.23% | CNY 35.02 | CNY 35.18 | CNY 34.62 | 64.77M |
| 2026-07-31 | CNY 35.18 | +1.59% | CNY 34.33 | CNY 35.26 | CNY 34.20 | 98.34M |
| 2026-07-30 | CNY 34.63 | -0.29% | CNY 34.63 | CNY 34.73 | CNY 34.32 | 78.01M |
| 2026-07-29 | CNY 34.73 | +3.70% | CNY 33.90 | CNY 34.96 | CNY 33.69 | 136.77M |
| 2026-07-28 | CNY 33.49 | -0.12% | CNY 33.12 | CNY 33.86 | CNY 32.91 | 85.04M |
| 2026-07-27 | CNY 33.53 | +1.42% | CNY 33.30 | CNY 33.55 | CNY 32.95 | 62.16M |
| 2026-07-24 | CNY 33.06 | -2.07% | CNY 33.70 | CNY 33.87 | CNY 32.93 | 79.45M |
| 2026-07-23 | CNY 33.76 | +2.24% | CNY 33.27 | CNY 33.87 | CNY 32.68 | 106.69M |
| 2026-07-22 | CNY 33.02 | +0.18% | CNY 32.88 | CNY 33.80 | CNY 32.67 | 108.37M |
| 2026-07-21 | CNY 32.96 | -0.15% | CNY 33.70 | CNY 33.70 | CNY 32.54 | 93.28M |
| 2026-07-20 | CNY 33.01 | +2.07% | CNY 32.28 | CNY 33.16 | CNY 32.10 | 99.90M |
| 2026-07-17 | CNY 32.34 | -2.00% | CNY 32.69 | CNY 32.88 | CNY 32.12 | 93.96M |
| 2026-07-16 | CNY 33.00 | -3.82% | CNY 34.01 | CNY 34.05 | CNY 32.95 | 122.15M |
| 2026-07-15 | CNY 34.31 | +1.60% | CNY 33.55 | CNY 34.38 | CNY 33.33 | 99.52M |
| 2026-07-14 | CNY 33.77 | -1.29% | CNY 34.16 | CNY 34.68 | CNY 33.08 | 150.84M |
| 2026-07-13 | CNY 34.21 | -7.64% | CNY 36.94 | CNY 36.94 | CNY 33.77 | 216.60M |
| 2026-07-10 | CNY 37.04 | +2.72% | CNY 36.00 | CNY 38.26 | CNY 35.73 | 194.67M |
| 2026-07-09 | CNY 36.06 | +0.22% | CNY 35.99 | CNY 36.63 | CNY 35.00 | 114.68M |
| 2026-07-08 | CNY 35.98 | -3.62% | CNY 37.32 | CNY 37.32 | CNY 35.46 | 138.14M |
| 2026-07-07 | CNY 37.33 | -0.82% | CNY 37.64 | CNY 38.18 | CNY 36.95 | 97.51M |
| 2026-07-06 | CNY 37.64 | +1.32% | CNY 36.95 | CNY 38.09 | CNY 36.95 | 152.10M |
| 2026-07-03 | CNY 37.15 | +8.12% | CNY 34.80 | CNY 37.66 | CNY 34.80 | 188.15M |
| 2026-07-02 | CNY 34.36 | -2.36% | CNY 35.23 | CNY 36.23 | CNY 34.25 | 112.44M |
| 2026-07-01 | CNY 35.19 | +4.14% | CNY 33.79 | CNY 35.88 | CNY 33.65 | 136.82M |
| 2026-06-30 | CNY 33.79 | +0.60% | CNY 33.30 | CNY 34.36 | CNY 32.86 | 88.82M |
| 2026-06-29 | CNY 33.59 | +0.57% | CNY 33.35 | CNY 33.89 | CNY 32.87 | 90.48M |
| 2026-06-26 | CNY 33.40 | -5.46% | CNY 35.20 | CNY 35.29 | CNY 33.21 | 122.05M |
| 2026-06-25 | CNY 35.33 | -0.06% | CNY 35.09 | CNY 35.96 | CNY 34.77 | 92.16M |
| 2026-06-24 | CNY 35.35 | -1.28% | CNY 35.81 | CNY 36.44 | CNY 35.30 | 85.28M |
| 2026-06-23 | CNY 35.81 | -4.07% | CNY 37.50 | CNY 37.92 | CNY 35.58 | 124.90M |
| 2026-06-22 | CNY 37.33 | +3.29% | CNY 35.90 | CNY 37.35 | CNY 35.50 | 128.44M |
| 2026-06-18 | CNY 36.14 | -2.72% | CNY 37.02 | CNY 37.43 | CNY 35.72 | 118.22M |
| 2026-06-17 | CNY 37.15 | +3.22% | CNY 35.98 | CNY 37.16 | CNY 35.88 | 113.21M |
| 2026-06-16 | CNY 35.99 | +0.22% | CNY 35.92 | CNY 36.49 | CNY 35.46 | 78.86M |
| 2026-06-15 | CNY 35.91 | +2.92% | CNY 35.35 | CNY 36.43 | CNY 35.35 | 117.10M |
| 2026-06-12 | CNY 34.89 | +1.28% | CNY 34.70 | CNY 35.68 | CNY 34.64 | 103.05M |
| 2026-06-11 | CNY 34.45 | -1.74% | CNY 34.75 | CNY 34.93 | CNY 34.15 | 61.46M |
| 2026-06-10 | CNY 35.06 | +1.18% | CNY 34.60 | CNY 35.32 | CNY 33.93 | 85.97M |
| 2026-06-09 | CNY 34.65 | -0.52% | CNY 34.95 | CNY 35.25 | CNY 34.08 | 85.87M |
| 2026-06-08 | CNY 34.83 | -3.12% | CNY 35.23 | CNY 36.18 | CNY 34.60 | 85.17M |
| 2026-06-05 | CNY 35.95 | -2.55% | CNY 36.80 | CNY 37.18 | CNY 35.85 | 89.13M |
| 2026-06-04 | CNY 36.89 | +1.54% | CNY 36.01 | CNY 37.50 | CNY 36.00 | 85.85M |
| 2026-06-03 | CNY 36.33 | -0.33% | CNY 36.51 | CNY 37.00 | CNY 36.02 | 61.88M |
| 2026-06-02 | CNY 36.45 | -0.79% | CNY 36.63 | CNY 36.74 | CNY 35.82 | 74.78M |
| 2026-06-01 | CNY 36.74 | -1.71% | CNY 37.38 | CNY 37.63 | CNY 36.63 | 75.91M |
| 2026-05-29 | CNY 37.38 | -2.10% | CNY 38.00 | CNY 38.46 | CNY 37.12 | 81.08M |
| 2026-05-28 | CNY 38.18 | +0.42% | CNY 37.75 | CNY 38.37 | CNY 37.08 | 91.18M |
| 2026-05-27 | CNY 38.02 | -1.73% | CNY 38.50 | CNY 39.99 | CNY 37.60 | 120.02M |
| 2026-05-26 | CNY 38.69 | +2.08% | CNY 37.74 | CNY 38.70 | CNY 37.11 | 98.94M |