CCS Supply Chain Management Co., Ltd. Class A 600180
SSE · China · Energy Minerals
CNY 1.49-0.01 (-0.67%)
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 1.49 | -0.67% | CNY 1.51 | CNY 1.52 | CNY 1.46 | 15.78M |
| 2026-09-29 | CNY 1.50 | 0.00% | CNY 1.52 | CNY 1.54 | CNY 1.49 | 9.38M |
| 2026-09-28 | CNY 1.50 | -3.23% | CNY 1.55 | CNY 1.56 | CNY 1.47 | 11.40M |
| 2026-09-24 | CNY 1.55 | -1.90% | CNY 1.57 | CNY 1.59 | CNY 1.53 | 13.09M |
| 2026-09-23 | CNY 1.58 | -3.07% | CNY 1.60 | CNY 1.62 | CNY 1.57 | 12.97M |
| 2026-09-22 | CNY 1.63 | -2.98% | CNY 1.69 | CNY 1.70 | CNY 1.61 | 18.08M |
| 2026-09-21 | CNY 1.68 | +3.07% | CNY 1.64 | CNY 1.69 | CNY 1.63 | 16.24M |
| 2026-09-18 | CNY 1.63 | -2.98% | CNY 1.64 | CNY 1.71 | CNY 1.62 | 27.09M |
| 2026-09-17 | CNY 1.68 | -1.18% | CNY 1.72 | CNY 1.72 | CNY 1.62 | 30.01M |
| 2026-09-16 | CNY 1.70 | 0.00% | CNY 1.66 | CNY 1.80 | CNY 1.60 | 41.92M |
| 2026-09-15 | CNY 1.70 | -10.05% | CNY 1.86 | CNY 1.86 | CNY 1.70 | 51.18M |
| 2026-09-14 | CNY 1.89 | +9.88% | CNY 1.72 | CNY 1.89 | CNY 1.68 | 39.71M |
| 2026-09-11 | CNY 1.72 | +1.78% | CNY 1.73 | CNY 1.82 | CNY 1.67 | 58.24M |
| 2026-09-10 | CNY 1.69 | +9.74% | CNY 1.53 | CNY 1.69 | CNY 1.53 | 26.89M |
| 2026-09-09 | CNY 1.54 | -1.91% | CNY 1.57 | CNY 1.59 | CNY 1.52 | 13.46M |
| 2026-09-08 | CNY 1.57 | +3.97% | CNY 1.51 | CNY 1.57 | CNY 1.50 | 20.03M |
| 2026-09-07 | CNY 1.51 | +4.86% | CNY 1.43 | CNY 1.51 | CNY 1.43 | 16.86M |
| 2026-09-04 | CNY 1.44 | +1.41% | CNY 1.42 | CNY 1.47 | CNY 1.41 | 14.42M |
| 2026-09-03 | CNY 1.42 | -2.07% | CNY 1.46 | CNY 1.47 | CNY 1.40 | 13.85M |
| 2026-09-02 | CNY 1.45 | -2.03% | CNY 1.47 | CNY 1.48 | CNY 1.43 | 13.24M |
| 2026-09-01 | CNY 1.48 | -1.33% | CNY 1.49 | CNY 1.51 | CNY 1.46 | 14.74M |
| 2026-08-31 | CNY 1.50 | -1.32% | CNY 1.50 | CNY 1.53 | CNY 1.49 | 11.81M |
| 2026-08-28 | CNY 1.52 | +0.66% | CNY 1.50 | CNY 1.54 | CNY 1.49 | 12.43M |
| 2026-08-27 | CNY 1.51 | -2.58% | CNY 1.54 | CNY 1.55 | CNY 1.49 | 14.91M |
| 2026-08-26 | CNY 1.55 | +1.31% | CNY 1.52 | CNY 1.57 | CNY 1.51 | 17.96M |
| 2026-08-25 | CNY 1.53 | 0.00% | CNY 1.52 | CNY 1.56 | CNY 1.51 | 15.64M |
| 2026-08-24 | CNY 1.53 | -3.77% | CNY 1.59 | CNY 1.62 | CNY 1.52 | 17.26M |
| 2026-08-21 | CNY 1.59 | +2.58% | CNY 1.52 | CNY 1.62 | CNY 1.50 | 25.27M |
| 2026-08-20 | CNY 1.55 | +1.97% | CNY 1.50 | CNY 1.55 | CNY 1.49 | 14.44M |
| 2026-08-19 | CNY 1.52 | -1.94% | CNY 1.53 | CNY 1.54 | CNY 1.48 | 15.20M |
| 2026-08-18 | CNY 1.55 | -4.32% | CNY 1.61 | CNY 1.63 | CNY 1.54 | 19.05M |
| 2026-08-17 | CNY 1.62 | -2.99% | CNY 1.64 | CNY 1.67 | CNY 1.61 | 22.91M |
| 2026-08-14 | CNY 1.67 | +5.70% | CNY 1.59 | CNY 1.67 | CNY 1.53 | 26.18M |
| 2026-08-13 | CNY 1.58 | +0.64% | CNY 1.57 | CNY 1.63 | CNY 1.56 | 21.25M |
| 2026-08-12 | CNY 1.57 | +0.64% | CNY 1.56 | CNY 1.60 | CNY 1.56 | 15.07M |
| 2026-08-11 | CNY 1.56 | -1.27% | CNY 1.58 | CNY 1.60 | CNY 1.54 | 18.42M |
| 2026-08-10 | CNY 1.58 | +5.33% | CNY 1.50 | CNY 1.58 | CNY 1.50 | 21.88M |
| 2026-08-07 | CNY 1.50 | -3.85% | CNY 1.56 | CNY 1.56 | CNY 1.48 | 20.72M |
| 2026-08-06 | CNY 1.56 | +1.30% | CNY 1.55 | CNY 1.61 | CNY 1.53 | 23.95M |
| 2026-08-05 | CNY 1.54 | -1.91% | CNY 1.57 | CNY 1.59 | CNY 1.50 | 30.38M |
| 2026-08-04 | CNY 1.57 | -5.42% | CNY 1.66 | CNY 1.68 | CNY 1.54 | 40.36M |
| 2026-08-03 | CNY 1.66 | +3.75% | CNY 1.58 | CNY 1.67 | CNY 1.55 | 34.36M |
| 2026-07-31 | CNY 1.60 | +8.84% | CNY 1.49 | CNY 1.62 | CNY 1.47 | 37.35M |
| 2026-07-30 | CNY 1.47 | -3.29% | CNY 1.50 | CNY 1.55 | CNY 1.44 | 24.36M |
| 2026-07-29 | CNY 1.52 | +3.40% | CNY 1.45 | CNY 1.52 | CNY 1.43 | 26.88M |
| 2026-07-28 | CNY 1.47 | +5.00% | CNY 1.37 | CNY 1.50 | CNY 1.37 | 30.53M |
| 2026-07-27 | CNY 1.40 | +5.26% | CNY 1.31 | CNY 1.41 | CNY 1.31 | 22.01M |
| 2026-07-24 | CNY 1.33 | -2.92% | CNY 1.37 | CNY 1.45 | CNY 1.29 | 23.75M |
| 2026-07-23 | CNY 1.37 | +2.24% | CNY 1.30 | CNY 1.40 | CNY 1.30 | 22.03M |
| 2026-07-22 | CNY 1.34 | +1.52% | CNY 1.32 | CNY 1.36 | CNY 1.29 | 23.32M |
| 2026-07-21 | CNY 1.32 | +0.76% | CNY 1.27 | CNY 1.35 | CNY 1.22 | 31.48M |
| 2026-07-20 | CNY 1.31 | -9.66% | CNY 1.44 | CNY 1.47 | CNY 1.31 | 36.35M |
| 2026-07-17 | CNY 1.45 | -9.94% | CNY 1.62 | CNY 1.66 | CNY 1.45 | 49.53M |
| 2026-07-16 | CNY 1.61 | -1.23% | CNY 1.61 | CNY 1.76 | CNY 1.59 | 55.19M |
| 2026-07-15 | CNY 1.63 | +3.82% | CNY 1.52 | CNY 1.67 | CNY 1.50 | 52.51M |
| 2026-07-14 | CNY 1.57 | +9.79% | CNY 1.42 | CNY 1.57 | CNY 1.41 | 53.84M |
| 2026-07-13 | CNY 1.43 | +1.42% | CNY 1.42 | CNY 1.50 | CNY 1.40 | 35.18M |
| 2026-07-10 | CNY 1.41 | +0.71% | CNY 1.40 | CNY 1.44 | CNY 1.34 | 28.40M |
| 2026-07-09 | CNY 1.40 | -3.45% | CNY 1.39 | CNY 1.51 | CNY 1.38 | 37.02M |
| 2026-07-08 | CNY 1.45 | +4.32% | CNY 1.36 | CNY 1.47 | CNY 1.28 | 41.21M |
| 2026-07-07 | CNY 1.39 | -9.74% | CNY 1.45 | CNY 1.48 | CNY 1.39 | 41.03M |
| 2026-07-06 | CNY 1.54 | +10.00% | CNY 1.43 | CNY 1.54 | CNY 1.38 | 51.81M |
| 2026-07-03 | CNY 1.40 | +1.45% | CNY 1.42 | CNY 1.45 | CNY 1.35 | 65.79M |
| 2026-07-02 | CNY 1.38 | +5.34% | CNY 1.38 | CNY 1.38 | CNY 1.38 | 3.51M |
| 2026-07-01 | CNY 1.31 | +4.80% | CNY 1.31 | CNY 1.31 | CNY 1.29 | 36.30M |
| 2026-06-30 | CNY 1.25 | +5.04% | CNY 1.25 | CNY 1.25 | CNY 1.25 | 2.19M |
| 2026-06-29 | CNY 1.19 | +5.31% | CNY 1.19 | CNY 1.19 | CNY 1.19 | 2.08M |
| 2026-06-26 | CNY 1.13 | +4.63% | CNY 1.13 | CNY 1.13 | CNY 1.13 | 5.20M |
| 2026-06-25 | CNY 1.08 | -5.26% | CNY 1.08 | CNY 1.08 | CNY 1.08 | 5.02M |
| 2026-06-24 | CNY 1.14 | -5.00% | CNY 1.17 | CNY 1.18 | CNY 1.14 | 24.09M |
| 2026-06-23 | CNY 1.20 | 0.00% | CNY 1.16 | CNY 1.24 | CNY 1.16 | 30.50M |
| 2026-06-22 | CNY 1.20 | -2.44% | CNY 1.17 | CNY 1.21 | CNY 1.17 | 26.83M |
| 2026-06-18 | CNY 1.23 | -4.65% | CNY 1.26 | CNY 1.28 | CNY 1.23 | 25.27M |
| 2026-06-17 | CNY 1.29 | -3.73% | CNY 1.34 | CNY 1.40 | CNY 1.28 | 34.77M |
| 2026-06-16 | CNY 1.34 | +4.69% | CNY 1.27 | CNY 1.34 | CNY 1.25 | 31.86M |
| 2026-06-15 | CNY 1.28 | -3.03% | CNY 1.25 | CNY 1.31 | CNY 1.25 | 44.62M |
| 2026-06-12 | CNY 1.32 | +0.76% | CNY 1.35 | CNY 1.36 | CNY 1.27 | 44.22M |
| 2026-06-11 | CNY 1.31 | -2.96% | CNY 1.31 | CNY 1.34 | CNY 1.28 | 45.78M |
| 2026-06-10 | CNY 1.35 | -4.93% | CNY 1.42 | CNY 1.42 | CNY 1.35 | 24.18M |
| 2026-06-09 | CNY 1.42 | -3.40% | CNY 1.45 | CNY 1.47 | CNY 1.40 | 47.33M |
| 2026-06-08 | CNY 1.47 | -5.16% | CNY 1.47 | CNY 1.50 | CNY 1.47 | 44.70M |
| 2026-06-05 | CNY 1.55 | -4.91% | CNY 1.55 | CNY 1.57 | CNY 1.55 | 53.25M |
| 2026-06-04 | CNY 1.63 | +5.16% | CNY 1.63 | CNY 1.63 | CNY 1.54 | 74.49M |
| 2026-06-03 | CNY 1.55 | +4.73% | CNY 1.55 | CNY 1.55 | CNY 1.45 | 79.45M |
| 2026-06-02 | CNY 1.48 | +4.96% | CNY 1.44 | CNY 1.48 | CNY 1.43 | 26.44M |
| 2026-06-01 | CNY 1.41 | +5.22% | CNY 1.30 | CNY 1.41 | CNY 1.27 | 66.36M |
| 2026-05-29 | CNY 1.34 | 0.00% | CNY 1.41 | CNY 1.41 | CNY 1.30 | 84.90M |
| 2026-05-28 | CNY 1.34 | +4.69% | CNY 1.33 | CNY 1.34 | CNY 1.31 | 46.01M |
| 2026-05-27 | CNY 1.28 | -5.19% | CNY 1.28 | CNY 1.31 | CNY 1.28 | 52.05M |
| 2026-05-26 | CNY 1.35 | -4.93% | CNY 1.36 | CNY 1.37 | CNY 1.35 | 28.24M |