CSC Financial Co., Ltd. Class A 601066
SSE · China · Finance
CNY 23.03+0.02 (+0.09%)
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 23.03 | +0.09% | CNY 23.10 | CNY 23.16 | CNY 22.91 | 7.20M |
| 2026-09-29 | CNY 23.01 | -0.09% | CNY 23.29 | CNY 23.31 | CNY 22.99 | 7.99M |
| 2026-09-28 | CNY 23.03 | -1.58% | CNY 23.33 | CNY 23.39 | CNY 22.94 | 10.46M |
| 2026-09-24 | CNY 23.40 | -1.14% | CNY 23.67 | CNY 23.83 | CNY 23.35 | 8.84M |
| 2026-09-23 | CNY 23.67 | -0.42% | CNY 23.77 | CNY 23.83 | CNY 23.61 | 6.92M |
| 2026-09-22 | CNY 23.77 | -0.08% | CNY 23.81 | CNY 23.96 | CNY 23.70 | 11.05M |
| 2026-09-21 | CNY 23.79 | +0.72% | CNY 23.65 | CNY 23.80 | CNY 23.56 | 11.43M |
| 2026-09-18 | CNY 23.62 | +1.85% | CNY 23.36 | CNY 23.78 | CNY 23.32 | 14.65M |
| 2026-09-17 | CNY 23.19 | -1.57% | CNY 23.37 | CNY 23.58 | CNY 23.16 | 11.50M |
| 2026-09-16 | CNY 23.56 | +0.68% | CNY 23.42 | CNY 23.64 | CNY 23.14 | 11.42M |
| 2026-09-15 | CNY 23.40 | -0.85% | CNY 23.52 | CNY 23.66 | CNY 23.37 | 11.54M |
| 2026-09-14 | CNY 23.60 | -0.67% | CNY 23.74 | CNY 23.80 | CNY 23.50 | 11.43M |
| 2026-09-11 | CNY 23.76 | -2.66% | CNY 24.30 | CNY 24.30 | CNY 23.61 | 16.23M |
| 2026-09-10 | CNY 24.41 | +0.66% | CNY 24.24 | CNY 24.49 | CNY 24.14 | 11.24M |
| 2026-09-09 | CNY 24.25 | -0.45% | CNY 24.30 | CNY 24.32 | CNY 24.06 | 13.30M |
| 2026-09-08 | CNY 24.36 | -1.97% | CNY 24.95 | CNY 24.95 | CNY 24.33 | 22.13M |
| 2026-09-07 | CNY 24.85 | -1.70% | CNY 25.27 | CNY 25.42 | CNY 24.78 | 17.52M |
| 2026-09-04 | CNY 25.28 | +1.12% | CNY 25.10 | CNY 25.78 | CNY 25.03 | 22.78M |
| 2026-09-03 | CNY 25.00 | +0.77% | CNY 24.81 | CNY 25.38 | CNY 24.81 | 15.92M |
| 2026-09-02 | CNY 24.81 | -2.90% | CNY 25.40 | CNY 25.47 | CNY 24.80 | 17.40M |
| 2026-09-01 | CNY 25.55 | -0.20% | CNY 25.47 | CNY 25.74 | CNY 25.45 | 16.79M |
| 2026-08-31 | CNY 25.60 | +0.08% | CNY 25.57 | CNY 25.63 | CNY 25.18 | 15.41M |
| 2026-08-28 | CNY 25.58 | -0.78% | CNY 25.77 | CNY 25.78 | CNY 25.47 | 15.23M |
| 2026-08-27 | CNY 25.78 | +2.02% | CNY 25.27 | CNY 25.79 | CNY 25.00 | 28.70M |
| 2026-08-26 | CNY 25.27 | +2.56% | CNY 24.65 | CNY 25.47 | CNY 24.60 | 29.58M |
| 2026-08-25 | CNY 24.64 | -0.61% | CNY 24.78 | CNY 24.79 | CNY 24.41 | 15.24M |
| 2026-08-24 | CNY 24.79 | +0.04% | CNY 24.78 | CNY 25.00 | CNY 24.62 | 16.58M |
| 2026-08-21 | CNY 24.78 | -0.12% | CNY 24.82 | CNY 24.93 | CNY 24.62 | 12.00M |
| 2026-08-20 | CNY 24.81 | -1.23% | CNY 25.25 | CNY 25.29 | CNY 24.60 | 16.38M |
| 2026-08-19 | CNY 25.12 | -1.22% | CNY 25.21 | CNY 25.68 | CNY 25.10 | 22.79M |
| 2026-08-18 | CNY 25.43 | -1.32% | CNY 25.71 | CNY 25.80 | CNY 24.90 | 33.03M |
| 2026-08-17 | CNY 25.77 | +0.90% | CNY 25.47 | CNY 25.79 | CNY 25.39 | 21.39M |
| 2026-08-14 | CNY 25.54 | -1.66% | CNY 25.99 | CNY 26.13 | CNY 25.45 | 23.60M |
| 2026-08-13 | CNY 25.97 | +1.05% | CNY 25.75 | CNY 26.47 | CNY 25.73 | 32.47M |
| 2026-08-12 | CNY 25.70 | -0.04% | CNY 25.61 | CNY 25.88 | CNY 25.50 | 18.27M |
| 2026-08-11 | CNY 25.71 | -0.96% | CNY 25.90 | CNY 26.26 | CNY 25.69 | 28.37M |
| 2026-08-10 | CNY 25.96 | -0.31% | CNY 26.05 | CNY 26.17 | CNY 25.83 | 19.67M |
| 2026-08-07 | CNY 26.04 | +0.35% | CNY 25.83 | CNY 26.04 | CNY 25.57 | 21.33M |
| 2026-08-06 | CNY 25.95 | -0.31% | CNY 25.98 | CNY 26.00 | CNY 25.61 | 24.22M |
| 2026-08-05 | CNY 26.03 | +0.70% | CNY 25.68 | CNY 26.20 | CNY 25.68 | 25.23M |
| 2026-08-04 | CNY 25.85 | +1.13% | CNY 25.60 | CNY 25.98 | CNY 25.55 | 22.25M |
| 2026-08-03 | CNY 25.56 | -0.81% | CNY 25.50 | CNY 25.84 | CNY 25.30 | 22.33M |
| 2026-07-31 | CNY 25.77 | -0.27% | CNY 25.88 | CNY 26.25 | CNY 25.68 | 25.61M |
| 2026-07-30 | CNY 25.84 | -0.12% | CNY 25.74 | CNY 26.20 | CNY 25.36 | 21.87M |
| 2026-07-29 | CNY 25.87 | +1.69% | CNY 25.48 | CNY 26.06 | CNY 25.28 | 24.08M |
| 2026-07-28 | CNY 25.44 | -3.82% | CNY 26.23 | CNY 26.34 | CNY 25.39 | 28.30M |
| 2026-07-27 | CNY 26.45 | +1.46% | CNY 25.99 | CNY 26.48 | CNY 25.60 | 25.14M |
| 2026-07-24 | CNY 26.07 | -3.12% | CNY 26.85 | CNY 26.86 | CNY 26.00 | 28.50M |
| 2026-07-23 | CNY 26.91 | +0.26% | CNY 26.71 | CNY 27.23 | CNY 26.31 | 27.67M |
| 2026-07-22 | CNY 26.84 | +0.71% | CNY 26.30 | CNY 27.33 | CNY 26.15 | 41.28M |
| 2026-07-21 | CNY 26.65 | -0.04% | CNY 26.70 | CNY 26.93 | CNY 25.95 | 40.68M |
| 2026-07-20 | CNY 26.66 | +0.60% | CNY 26.68 | CNY 27.12 | CNY 26.20 | 33.59M |
| 2026-07-17 | CNY 26.50 | -1.52% | CNY 26.73 | CNY 27.50 | CNY 26.50 | 38.14M |
| 2026-07-16 | CNY 26.91 | -3.27% | CNY 27.35 | CNY 27.55 | CNY 26.74 | 30.99M |
| 2026-07-15 | CNY 27.82 | +3.19% | CNY 27.07 | CNY 28.00 | CNY 26.71 | 45.11M |
| 2026-07-14 | CNY 26.96 | +1.13% | CNY 26.35 | CNY 26.96 | CNY 26.13 | 34.32M |
| 2026-07-13 | CNY 26.66 | -2.17% | CNY 26.90 | CNY 27.19 | CNY 25.60 | 43.97M |
| 2026-07-10 | CNY 27.25 | -7.00% | CNY 29.04 | CNY 29.06 | CNY 27.24 | 72.45M |
| 2026-07-09 | CNY 29.30 | +5.55% | CNY 28.20 | CNY 29.39 | CNY 27.73 | 70.95M |
| 2026-07-08 | CNY 27.76 | -0.61% | CNY 27.90 | CNY 28.80 | CNY 27.61 | 45.84M |
| 2026-07-07 | CNY 27.93 | -2.55% | CNY 28.28 | CNY 28.85 | CNY 27.77 | 44.69M |
| 2026-07-06 | CNY 28.66 | +1.20% | CNY 28.97 | CNY 29.05 | CNY 28.36 | 53.53M |
| 2026-07-03 | CNY 28.32 | -0.18% | CNY 28.60 | CNY 28.87 | CNY 27.88 | 54.58M |
| 2026-07-02 | CNY 28.37 | -5.46% | CNY 29.71 | CNY 29.71 | CNY 28.32 | 83.91M |
| 2026-07-01 | CNY 30.01 | +3.23% | CNY 29.00 | CNY 30.78 | CNY 28.72 | 122.35M |
| 2026-06-30 | CNY 29.07 | -1.32% | CNY 29.08 | CNY 29.65 | CNY 28.67 | 79.18M |
| 2026-06-29 | CNY 29.46 | -2.61% | CNY 30.02 | CNY 30.88 | CNY 29.07 | 108.48M |
| 2026-06-26 | CNY 30.25 | +2.33% | CNY 29.60 | CNY 31.40 | CNY 29.60 | 146.39M |
| 2026-06-25 | CNY 29.56 | +6.60% | CNY 27.73 | CNY 30.50 | CNY 27.36 | 153.95M |
| 2026-06-24 | CNY 27.73 | -3.75% | CNY 28.19 | CNY 28.93 | CNY 27.60 | 95.35M |
| 2026-06-23 | CNY 28.81 | +5.18% | CNY 28.60 | CNY 29.91 | CNY 28.40 | 151.98M |
| 2026-06-22 | CNY 27.39 | +10.00% | CNY 24.80 | CNY 27.39 | CNY 24.80 | 86.96M |
| 2026-06-18 | CNY 24.90 | -3.94% | CNY 25.82 | CNY 25.98 | CNY 24.90 | 41.75M |
| 2026-06-17 | CNY 25.92 | +0.66% | CNY 25.75 | CNY 26.31 | CNY 25.56 | 37.89M |
| 2026-06-16 | CNY 25.75 | -0.69% | CNY 25.43 | CNY 25.80 | CNY 25.23 | 35.12M |
| 2026-06-15 | CNY 25.93 | +1.85% | CNY 25.42 | CNY 26.46 | CNY 25.30 | 59.56M |
| 2026-06-12 | CNY 25.46 | +3.54% | CNY 24.42 | CNY 25.63 | CNY 24.06 | 53.39M |
| 2026-06-11 | CNY 24.59 | -1.44% | CNY 24.74 | CNY 25.37 | CNY 24.33 | 33.06M |
| 2026-06-10 | CNY 24.95 | -0.04% | CNY 24.75 | CNY 25.05 | CNY 24.38 | 29.96M |
| 2026-06-09 | CNY 24.96 | +2.34% | CNY 24.49 | CNY 25.31 | CNY 24.10 | 35.68M |
| 2026-06-08 | CNY 24.39 | -0.61% | CNY 24.54 | CNY 25.55 | CNY 24.27 | 46.85M |
| 2026-06-05 | CNY 24.54 | -2.11% | CNY 25.07 | CNY 25.16 | CNY 24.46 | 40.06M |
| 2026-06-04 | CNY 25.07 | -1.88% | CNY 25.57 | CNY 26.53 | CNY 24.94 | 44.14M |
| 2026-06-03 | CNY 25.55 | -0.97% | CNY 25.51 | CNY 25.90 | CNY 25.31 | 51.26M |
| 2026-06-02 | CNY 25.80 | +6.17% | CNY 24.06 | CNY 26.00 | CNY 23.91 | 93.18M |
| 2026-06-01 | CNY 24.30 | -0.37% | CNY 24.05 | CNY 24.91 | CNY 23.90 | 43.88M |
| 2026-05-29 | CNY 24.39 | +5.58% | CNY 23.08 | CNY 25.18 | CNY 22.99 | 68.30M |
| 2026-05-28 | CNY 23.10 | -2.65% | CNY 23.48 | CNY 23.63 | CNY 23.01 | 28.23M |
| 2026-05-27 | CNY 23.73 | +0.04% | CNY 23.31 | CNY 23.91 | CNY 23.14 | 34.42M |
| 2026-05-26 | CNY 23.72 | +5.66% | CNY 22.45 | CNY 24.11 | CNY 22.35 | 67.97M |