Shanghai - Delayed Quote CNY

CSSC SCIENCE & TECHNOLOGY (600072.SS)

12.41

-0.26

(-2.05%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	12.67	12.67	12.35	12.41	12.41	22,787,580
May 12, 2025	12.15	13.01	12.13	12.67	12.67	44,375,305
May 9, 2025	12.36	12.39	12.12	12.14	12.14	12,980,100
May 8, 2025	12.15	12.30	12.05	12.27	12.27	16,507,920
May 7, 2025	12.03	12.24	11.97	12.19	12.19	21,530,492
May 6, 2025	11.72	11.92	11.72	11.92	11.92	11,717,920
Apr 30, 2025	11.60	11.74	11.56	11.68	11.68	16,524,512
Apr 29, 2025	11.72	11.97	11.66	11.90	11.90	10,807,192
Apr 28, 2025	11.89	11.98	11.72	11.72	11.72	8,016,800
Apr 25, 2025	11.83	12.00	11.80	11.88	11.88	9,626,601
Apr 24, 2025	12.01	12.02	11.82	11.84	11.84	9,112,201
Apr 23, 2025	12.02	12.10	11.98	12.01	12.01	9,503,292
Apr 22, 2025	12.03	12.05	11.95	12.00	12.00	7,984,041
Apr 21, 2025	11.97	12.10	11.92	12.05	12.05	8,691,300
Apr 18, 2025	11.90	12.05	11.81	11.99	11.99	10,423,902
Apr 17, 2025	11.80	12.08	11.80	11.90	11.90	9,928,000
Apr 16, 2025	11.95	12.08	11.73	11.89	11.89	10,399,800
Apr 15, 2025	12.16	12.18	11.93	11.97	11.97	12,062,000
Apr 14, 2025	12.17	12.25	12.12	12.15	12.15	16,320,402
Apr 11, 2025	12.10	12.20	12.05	12.12	12.12	20,077,159
Apr 10, 2025	12.32	12.49	12.07	12.25	12.25	33,573,526
Apr 9, 2025	11.55	12.42	11.42	12.36	12.36	44,522,962
Apr 8, 2025	11.21	11.57	11.15	11.55	11.55	30,461,717
Apr 7, 2025	11.88	12.03	11.21	11.21	11.21	30,775,589
Apr 3, 2025	12.48	12.65	12.35	12.45	12.45	13,250,664
Apr 2, 2025	12.55	12.67	12.47	12.58	12.58	11,368,631
Apr 1, 2025	12.64	12.79	12.57	12.66	12.66	16,847,388
Mar 31, 2025	12.71	12.75	12.46	12.51	12.51	17,916,721
Mar 28, 2025	13.08	13.24	12.75	12.76	12.76	24,385,162
Mar 27, 2025	13.50	13.50	12.90	13.12	13.12	34,391,020
Mar 26, 2025	13.59	13.79	13.44	13.45	13.45	31,752,106
Mar 25, 2025	14.04	14.24	13.70	13.71	13.71	42,938,402
Mar 24, 2025	14.36	14.42	13.75	14.29	14.29	72,193,285
Mar 21, 2025	13.70	14.47	13.61	14.12	14.12	99,369,755
Mar 20, 2025	13.11	13.73	13.02	13.56	13.56	49,037,023
Mar 19, 2025	13.26	13.31	13.05	13.12	13.12	20,969,570
Mar 18, 2025	13.28	13.62	13.24	13.30	13.30	31,033,928
Mar 17, 2025	13.67	14.15	13.38	13.39	13.39	58,418,636
Mar 14, 2025	13.57	13.67	13.20	13.45	13.45	45,257,693
Mar 13, 2025	13.09	13.50	12.86	13.40	13.40	38,677,140
Mar 12, 2025	13.33	13.38	13.08	13.08	13.08	27,273,894
Mar 11, 2025	13.01	13.34	12.96	13.33	13.33	32,051,292
Mar 10, 2025	12.87	13.33	12.85	13.20	13.20	35,984,323
Mar 7, 2025	12.70	13.13	12.59	12.87	12.87	33,906,684
Mar 6, 2025	12.70	12.86	12.62	12.73	12.73	26,503,725
Mar 5, 2025	12.42	12.74	12.41	12.70	12.70	30,029,239
Mar 4, 2025	12.22	12.86	12.15	12.55	12.55	33,072,713
Mar 3, 2025	12.26	12.45	12.20	12.27	12.27	17,594,327
Feb 28, 2025	12.40	12.53	12.26	12.30	12.30	27,712,915
Feb 27, 2025	12.26	12.45	12.22	12.41	12.41	30,288,169
Feb 26, 2025	12.11	12.26	12.08	12.26	12.26	15,801,173
Feb 25, 2025	12.23	12.24	12.03	12.08	12.08	16,025,594
Feb 24, 2025	12.17	12.38	12.08	12.25	12.25	18,793,032
Feb 21, 2025	12.19	12.24	12.04	12.20	12.20	17,622,801
Feb 20, 2025	12.33	12.33	12.16	12.20	12.20	16,994,920
Feb 19, 2025	12.17	12.34	12.13	12.33	12.33	14,896,692
Feb 18, 2025	12.44	12.47	12.09	12.16	12.16	17,928,900
Feb 17, 2025	12.40	12.52	12.32	12.44	12.44	19,639,412
Feb 14, 2025	12.40	12.61	12.34	12.40	12.40	17,483,733
Feb 13, 2025	12.48	12.58	12.43	12.46	12.46	18,739,959
Feb 12, 2025	12.36	12.48	12.31	12.48	12.48	15,628,770
Feb 11, 2025	12.53	12.54	12.30	12.39	12.39	14,872,500
Feb 10, 2025	12.42	12.54	12.38	12.53	12.53	18,510,647
Feb 7, 2025	12.32	12.51	12.27	12.41	12.41	23,283,499
Feb 6, 2025	12.08	12.32	12.05	12.32	12.32	17,072,876
Feb 5, 2025	11.96	12.23	11.89	12.13	12.13	14,913,578
Jan 27, 2025	12.08	12.18	11.93	11.93	11.93	12,077,100
Jan 24, 2025	11.95	12.09	11.88	12.07	12.07	12,470,609
Jan 23, 2025	12.15	12.26	11.93	11.93	11.93	16,540,800
Jan 22, 2025	12.00	12.06	11.91	12.06	12.06	10,889,425
Jan 21, 2025	12.26	12.26	11.97	12.04	12.04	14,292,409
Jan 20, 2025	12.28	12.37	12.17	12.20	12.20	14,846,289
Jan 17, 2025	12.11	12.39	12.11	12.24	12.24	16,719,501
Jan 16, 2025	12.11	12.33	12.03	12.22	12.22	20,072,013
Jan 15, 2025	12.30	12.35	12.06	12.11	12.11	16,972,503
Jan 14, 2025	11.83	12.36	11.83	12.33	12.33	23,798,600
Jan 13, 2025	11.60	11.88	11.55	11.84	11.84	15,136,161
Jan 10, 2025	12.18	12.25	11.75	11.76	11.76	24,141,663
Jan 9, 2025	12.18	12.49	12.10	12.26	12.26	23,863,529
Jan 8, 2025	12.76	12.85	11.93	12.33	12.33	38,111,559
Jan 7, 2025	12.61	12.72	12.52	12.72	12.72	19,008,380
Jan 6, 2025	12.85	12.95	12.51	12.58	12.58	24,659,107
Jan 3, 2025	13.36	13.49	12.87	12.87	12.87	35,143,596
Jan 2, 2025	14.02	14.28	13.06	13.29	13.29	49,191,329
Dec 31, 2024	14.80	14.90	14.02	14.05	14.05	46,410,901
Dec 30, 2024	14.90	14.90	14.43	14.80	14.80	55,658,426
Dec 27, 2024	14.41	15.14	14.41	14.94	14.94	86,442,672
Dec 26, 2024	14.33	14.75	14.26	14.52	14.52	65,412,901
Dec 25, 2024	14.80	14.99	14.30	14.45	14.45	72,893,434
Dec 24, 2024	15.15	15.45	14.73	14.88	14.88	135,657,055
Dec 23, 2024	13.71	15.15	13.45	15.15	15.15	122,666,754
Dec 20, 2024	13.91	13.98	13.71	13.77	13.77	21,808,830
Dec 19, 2024	13.88	14.06	13.76	13.89	13.89	31,939,146
Dec 18, 2024	13.82	14.29	13.73	14.16	14.16	59,427,830
Dec 17, 2024	13.25	14.00	13.25	13.65	13.65	43,416,640
Dec 16, 2024	13.49	13.51	13.20	13.23	13.23	16,252,837
Dec 13, 2024	13.66	13.66	13.44	13.54	13.54	23,486,341
Dec 12, 2024	13.66	13.75	13.59	13.72	13.72	18,149,736
Dec 11, 2024	13.47	13.71	13.42	13.66	13.66	16,586,673
Dec 10, 2024	13.68	13.75	13.47	13.50	13.50	20,349,580
Dec 9, 2024	13.55	13.59	13.38	13.45	13.45	14,308,321
Dec 6, 2024	13.55	13.60	13.35	13.57	13.57	16,579,669
Dec 5, 2024	13.49	13.57	13.42	13.50	13.50	11,251,820
Dec 4, 2024	13.72	13.74	13.43	13.49	13.49	14,659,000
Dec 3, 2024	13.70	13.86	13.60	13.71	13.71	19,264,170
Dec 2, 2024	13.38	14.11	13.30	13.78	13.78	33,587,789
Nov 29, 2024	13.20	13.43	13.10	13.36	13.36	15,538,278
Nov 28, 2024	13.33	13.44	13.22	13.25	13.25	15,343,880
Nov 27, 2024	13.04	13.28	12.87	13.28	13.28	17,260,450
Nov 26, 2024	13.08	13.20	13.02	13.10	13.10	13,741,475
Nov 25, 2024	13.19	13.28	12.88	13.07	13.07	19,490,997
Nov 22, 2024	13.65	13.72	13.18	13.19	13.19	22,579,284
Nov 21, 2024	13.80	13.88	13.54	13.69	13.69	17,813,180
Nov 20, 2024	13.71	13.85	13.61	13.80	13.80	20,575,442
Nov 19, 2024	13.70	13.72	13.34	13.71	13.71	21,753,743
Nov 18, 2024	13.71	14.03	13.48	13.58	13.58	28,209,767
Nov 15, 2024	14.10	14.36	13.70	13.71	13.71	34,017,378
Nov 14, 2024	14.75	14.88	14.20	14.22	14.22	34,419,802
Nov 13, 2024	14.37	14.95	14.31	14.74	14.74	53,697,466
Nov 12, 2024	14.79	14.86	14.28	14.38	14.38	45,703,843
Nov 11, 2024	14.79	15.06	14.48	14.74	14.74	54,164,327
Nov 8, 2024	14.54	14.77	14.38	14.52	14.52	50,782,703
Nov 7, 2024	14.24	14.48	14.14	14.48	14.48	45,053,371
Nov 6, 2024	14.55	14.60	14.22	14.40	14.40	55,827,768
Nov 5, 2024	14.12	14.52	14.06	14.49	14.49	56,739,408
Nov 4, 2024	13.72	14.25	13.63	14.12	14.12	50,487,463
Nov 1, 2024	13.58	14.14	13.21	13.81	13.81	60,478,337
Oct 31, 2024	13.54	13.65	13.21	13.63	13.63	37,843,629
Oct 30, 2024	13.65	13.84	13.48	13.63	13.63	24,662,971
Oct 29, 2024	14.00	14.33	13.73	13.74	13.74	36,791,446
Oct 28, 2024	13.89	14.16	13.81	14.04	14.04	39,933,028
Oct 25, 2024	13.45	13.90	13.45	13.81	13.81	35,614,268
Oct 24, 2024	13.85	13.85	13.45	13.50	13.50	33,785,286
Oct 23, 2024	13.70	14.18	13.70	13.97	13.97	61,185,033
Oct 22, 2024	13.66	13.80	13.43	13.69	13.69	31,663,839
Oct 21, 2024	13.64	13.82	13.51	13.65	13.65	43,482,757
Oct 18, 2024	13.12	13.69	12.93	13.45	13.45	39,648,724
Oct 17, 2024	13.41	13.57	13.16	13.17	13.17	29,433,493
Oct 16, 2024	13.52	13.69	13.30	13.43	13.43	34,802,365
Oct 15, 2024	13.78	14.21	13.58	13.79	13.79	40,346,066
Oct 14, 2024	13.83	14.18	13.61	13.96	13.96	39,170,298
Oct 11, 2024	14.61	14.61	13.53	13.68	13.68	49,953,792
Oct 10, 2024	13.53	14.83	13.21	14.62	14.62	93,933,429
Oct 9, 2024	14.79	14.79	13.66	13.66	13.66	77,073,648
Oct 8, 2024	15.91	15.95	14.21	15.18	15.18	119,306,941
Sep 30, 2024	14.00	14.65	13.28	14.50	14.50	108,420,404
Sep 27, 2024	12.67	13.43	12.60	13.42	13.42	29,234,608
Sep 26, 2024	12.19	12.52	11.98	12.51	12.51	34,364,434
Sep 25, 2024	11.85	12.52	11.85	12.26	12.26	41,811,562
Sep 24, 2024	11.53	11.85	11.33	11.85	11.85	34,616,422
Sep 23, 2024	11.38	11.68	11.30	11.54	11.54	20,576,919
Sep 20, 2024	12.05	12.13	11.51	11.59	11.59	39,737,471
Sep 19, 2024	13.00	13.05	11.71	12.31	12.31	52,822,911
Sep 18, 2024	12.85	13.24	11.99	12.99	12.99	44,803,425
Sep 13, 2024	12.66	13.75	12.45	13.32	13.32	64,955,812
Sep 12, 2024	12.45	12.98	12.42	12.68	12.68	41,105,450
Sep 11, 2024	12.35	12.53	12.28	12.45	12.45	19,435,120
Sep 10, 2024	12.60	12.85	12.25	12.58	12.58	32,798,540
Sep 9, 2024	12.18	12.44	12.01	12.37	12.37	30,122,780
Sep 6, 2024	12.55	13.10	12.31	12.64	12.64	48,977,940
Sep 5, 2024	12.88	13.28	12.22	12.54	12.54	55,483,490
Sep 4, 2024	12.23	13.08	12.22	13.08	13.08	74,267,793
Sep 3, 2024	11.77	11.89	11.50	11.89	11.89	30,217,877
Sep 2, 2024	11.34	11.35	10.81	10.81	10.81	13,367,398
Aug 30, 2024	11.22	11.55	11.20	11.30	11.30	15,717,608
Aug 29, 2024	11.12	11.29	10.97	11.25	11.25	4,750,955
Aug 28, 2024	11.09	11.23	11.06	11.12	11.12	3,876,556
Aug 27, 2024	11.41	11.42	11.05	11.08	11.08	5,553,952
Aug 26, 2024	11.25	11.49	11.23	11.43	11.43	4,890,651
Aug 23, 2024	11.31	11.42	11.18	11.25	11.25	5,695,950
Aug 22, 2024	0.033 Dividend
Aug 22, 2024	11.58	11.67	11.36	11.36	11.36	4,761,100
Aug 21, 2024	11.72	11.73	11.56	11.56	11.53	4,618,415
Aug 20, 2024	12.16	12.18	11.71	11.72	11.69	7,501,882
Aug 19, 2024	12.12	12.24	12.07	12.15	12.12	4,391,014
Aug 16, 2024	12.39	12.47	12.13	12.13	12.10	7,075,267
Aug 15, 2024	12.36	12.55	12.21	12.39	12.35	6,183,179
Aug 14, 2024	12.60	12.66	12.37	12.37	12.33	4,594,932
Aug 13, 2024	12.46	12.66	12.46	12.63	12.59	4,383,078
Aug 12, 2024	12.58	12.65	12.45	12.48	12.44	4,430,533
Aug 9, 2024	12.81	12.91	12.59	12.59	12.55	5,522,100
Aug 8, 2024	13.05	13.05	12.66	12.79	12.75	7,531,669
Aug 7, 2024	13.02	13.14	12.91	13.05	13.01	7,627,363
Aug 6, 2024	12.80	13.10	12.80	13.01	12.97	8,991,915
Aug 5, 2024	13.07	13.30	12.70	12.74	12.70	11,399,800
Aug 2, 2024	13.15	13.53	13.11	13.17	13.13	11,834,490
Aug 1, 2024	13.30	13.58	13.26	13.30	13.26	14,764,653
Jul 31, 2024	12.96	13.32	12.87	13.29	13.25	14,141,163
Jul 30, 2024	12.85	13.04	12.63	12.95	12.91	9,282,069
Jul 29, 2024	12.90	13.28	12.90	12.98	12.94	14,706,811
Jul 26, 2024	12.38	12.85	12.38	12.85	12.81	10,730,611
Jul 25, 2024	12.64	12.64	12.32	12.48	12.44	7,650,889
Jul 24, 2024	12.46	12.86	12.45	12.68	12.64	9,120,971
Jul 23, 2024	12.83	12.85	12.52	12.54	12.50	7,211,983
Jul 22, 2024	12.75	13.09	12.70	12.90	12.86	11,962,060
Jul 19, 2024	12.64	12.80	12.54	12.70	12.66	7,716,775
Jul 18, 2024	12.30	12.65	12.16	12.61	12.57	8,012,089
Jul 17, 2024	12.47	12.58	12.34	12.40	12.36	5,733,862
Jul 16, 2024	12.41	12.49	12.28	12.46	12.42	4,745,351
Jul 15, 2024	12.61	12.68	12.38	12.41	12.37	6,380,255
Jul 12, 2024	12.73	12.86	12.59	12.61	12.57	7,267,561
Jul 11, 2024	12.32	12.78	12.31	12.71	12.67	13,646,683
Jul 10, 2024	12.43	12.50	12.08	12.14	12.11	11,316,654
Jul 9, 2024	12.40	12.65	12.17	12.61	12.57	9,551,165
Jul 8, 2024	12.92	12.92	12.38	12.40	12.36	8,689,141
Jul 5, 2024	12.91	12.91	12.91	12.91	12.87	-
Jul 4, 2024	13.23	13.35	12.86	12.91	12.87	6,679,000
Jul 3, 2024	13.39	13.41	13.20	13.23	13.19	7,534,617
Jul 2, 2024	13.52	13.64	13.42	13.48	13.44	5,621,100
Jul 1, 2024	13.53	13.58	13.27	13.57	13.53	7,440,101
Jun 28, 2024	13.00	13.88	12.97	13.52	13.48	15,476,418
Jun 27, 2024	13.38	13.38	13.00	13.05	13.01	7,878,528
Jun 26, 2024	12.90	13.38	12.64	13.38	13.34	10,731,513
Jun 25, 2024	13.35	13.45	12.75	12.85	12.81	11,067,430
Jun 24, 2024	13.81	13.88	13.31	13.35	13.31	7,934,688
Jun 21, 2024	13.85	13.93	13.64	13.89	13.85	5,133,565
Jun 20, 2024	14.23	14.32	13.83	13.85	13.81	8,755,576
Jun 19, 2024	14.45	14.48	14.21	14.26	14.22	5,668,439
Jun 18, 2024	14.12	14.44	14.04	14.41	14.37	9,678,889
Jun 17, 2024	14.07	14.16	13.99	14.08	14.04	4,576,040
Jun 14, 2024	14.21	14.24	13.95	14.09	14.05	9,293,323
Jun 13, 2024	14.42	14.61	14.28	14.32	14.28	7,877,302
Jun 12, 2024	14.23	14.41	14.18	14.40	14.36	7,224,083
Jun 11, 2024	14.41	14.41	14.16	14.23	14.19	7,616,915
Jun 7, 2024	14.25	14.63	14.23	14.41	14.37	10,004,042
Jun 6, 2024	14.80	14.86	14.18	14.20	14.16	13,837,045
Jun 5, 2024	14.68	15.00	14.68	14.73	14.69	8,821,001
Jun 4, 2024	15.00	15.00	14.48	14.85	14.81	14,204,914
Jun 3, 2024	15.36	15.41	15.01	15.02	14.98	13,053,502
May 31, 2024	15.49	15.54	15.35	15.41	15.37	7,967,291
May 30, 2024	15.31	15.61	15.22	15.48	15.44	10,501,164
May 29, 2024	15.25	15.38	15.21	15.35	15.31	5,566,504
May 28, 2024	15.50	15.50	15.26	15.28	15.24	6,805,805
May 27, 2024	15.44	15.54	15.20	15.54	15.50	8,364,000
May 24, 2024	15.80	15.82	15.38	15.39	15.35	14,257,178
May 23, 2024	15.79	16.10	15.68	15.92	15.87	18,671,951
May 22, 2024	15.87	15.90	15.73	15.81	15.76	6,478,896
May 21, 2024	16.00	16.00	15.78	15.82	15.77	7,114,400
May 20, 2024	15.68	16.05	15.68	15.95	15.90	11,435,382
May 17, 2024	15.60	15.75	15.46	15.75	15.71	8,898,885
May 16, 2024	15.75	15.83	15.56	15.60	15.56	9,589,334
May 15, 2024	15.99	15.99	15.71	15.72	15.68	9,211,100
May 14, 2024	16.00	16.18	15.93	15.99	15.94	10,860,075
May 13, 2024	15.88	16.29	15.56	16.07	16.02	18,109,200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CSSC SCIENCE & TECHNOLOGY (600072.SS)