Shanghai - Delayed Quote CNY

CHINA CSSC (600150.SS)

31.59

-1.47

(-4.45%)

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

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	32.73	32.73	31.55	31.59	31.59	108,170,568
May 12, 2025	30.28	33.20	30.02	33.06	33.06	172,845,835
May 9, 2025	30.74	30.82	30.14	30.18	30.18	57,450,297
May 8, 2025	29.91	30.18	29.80	30.14	30.14	37,362,004
May 7, 2025	29.85	30.26	29.56	30.07	30.07	60,486,411
May 6, 2025	29.37	29.68	29.36	29.59	29.59	28,388,374
Apr 30, 2025	29.55	29.61	29.24	29.28	29.28	29,335,578
Apr 29, 2025	29.00	29.52	28.86	29.52	29.52	35,113,408
Apr 28, 2025	29.21	29.35	28.96	28.97	28.97	19,353,405
Apr 25, 2025	28.85	29.38	28.78	29.22	29.22	31,741,470
Apr 24, 2025	29.10	29.10	28.78	28.80	28.80	19,023,669
Apr 23, 2025	29.16	29.27	28.95	29.10	29.10	22,807,186
Apr 22, 2025	29.01	29.28	29.00	29.10	29.10	23,463,579
Apr 21, 2025	28.80	29.10	28.63	29.02	29.02	22,071,448
Apr 18, 2025	29.18	29.24	28.80	28.97	28.97	26,228,542
Apr 17, 2025	28.70	29.80	28.61	29.36	29.36	50,810,244
Apr 16, 2025	28.92	29.09	28.50	28.79	28.79	31,867,073
Apr 15, 2025	29.09	29.14	28.72	28.92	28.92	27,431,775
Apr 14, 2025	29.31	29.38	29.14	29.14	29.14	30,730,993
Apr 11, 2025	29.20	29.30	28.90	29.24	29.24	38,850,735
Apr 10, 2025	29.80	29.90	29.11	29.25	29.25	62,699,989
Apr 9, 2025	28.28	29.55	28.10	29.47	29.47	82,973,097
Apr 8, 2025	27.34	28.68	26.93	28.64	28.64	87,443,112
Apr 7, 2025	29.00	29.00	27.32	27.32	27.32	74,301,638
Apr 3, 2025	30.42	30.64	30.33	30.35	30.35	25,212,658
Apr 2, 2025	30.63	30.76	30.41	30.72	30.72	20,687,100
Apr 1, 2025	30.65	30.93	30.58	30.63	30.63	25,064,731
Mar 31, 2025	30.61	30.93	30.42	30.50	30.50	26,608,891
Mar 28, 2025	31.13	31.25	30.72	30.78	30.78	38,553,182
Mar 27, 2025	31.51	31.57	31.03	31.29	31.29	38,020,563
Mar 26, 2025	31.50	31.79	31.50	31.61	31.61	30,051,416
Mar 25, 2025	31.91	32.27	31.54	31.67	31.67	44,963,900
Mar 24, 2025	32.64	32.64	31.70	32.10	32.10	72,878,654
Mar 21, 2025	31.46	32.77	31.41	32.43	32.43	125,488,698
Mar 20, 2025	31.40	31.85	31.28	31.58	31.58	46,955,333
Mar 19, 2025	31.51	31.59	31.32	31.36	31.36	30,241,447
Mar 18, 2025	31.83	31.96	31.50	31.63	31.63	49,443,979
Mar 17, 2025	32.00	32.77	31.88	31.93	31.93	83,383,530
Mar 14, 2025	31.60	31.95	31.26	31.78	31.78	72,653,690
Mar 13, 2025	30.90	31.90	30.57	31.50	31.50	58,055,468
Mar 12, 2025	31.31	31.35	30.88	30.91	30.91	40,718,491
Mar 11, 2025	30.95	31.36	30.80	31.30	31.30	37,648,244
Mar 10, 2025	31.07	31.50	31.00	31.22	31.22	47,514,703
Mar 7, 2025	30.40	31.60	30.26	31.07	31.07	76,832,726
Mar 6, 2025	30.40	30.67	30.10	30.56	30.56	48,991,387
Mar 5, 2025	30.79	30.90	30.30	30.40	30.40	50,187,127
Mar 4, 2025	30.68	31.20	30.47	30.94	30.94	55,847,163
Mar 3, 2025	30.82	30.97	30.38	30.46	30.46	49,451,930
Feb 28, 2025	31.20	31.71	30.81	30.86	30.86	60,439,345
Feb 27, 2025	31.04	31.33	30.94	31.21	31.21	44,642,312
Feb 26, 2025	31.07	31.15	30.80	31.02	31.02	47,356,992
Feb 25, 2025	31.38	31.45	31.05	31.10	31.10	39,198,787
Feb 24, 2025	31.49	32.19	31.14	31.58	31.58	49,723,655
Feb 21, 2025	31.55	31.97	31.36	31.77	31.77	52,077,838
Feb 20, 2025	32.59	32.59	31.42	31.58	31.58	78,552,366
Feb 19, 2025	32.35	33.26	32.10	32.52	32.52	50,065,339
Feb 18, 2025	33.30	33.31	32.03	32.20	32.20	55,450,795
Feb 17, 2025	33.47	33.84	33.10	33.23	33.23	43,145,683
Feb 14, 2025	33.28	33.84	33.21	33.46	33.46	33,000,524
Feb 13, 2025	33.24	33.79	33.19	33.27	33.27	36,148,776
Feb 12, 2025	33.05	33.55	33.03	33.31	33.31	25,676,997
Feb 11, 2025	33.53	33.53	33.06	33.20	33.20	29,731,087
Feb 10, 2025	33.67	33.77	33.50	33.59	33.59	30,585,637
Feb 7, 2025	33.85	34.07	33.51	33.74	33.74	38,945,468
Feb 6, 2025	33.51	33.93	33.22	33.85	33.85	28,210,848
Feb 5, 2025	33.73	33.75	33.11	33.54	33.54	28,628,654
Jan 27, 2025	33.89	34.46	33.54	33.58	33.58	33,124,332
Jan 24, 2025	33.00	34.08	32.91	33.78	33.78	57,426,182
Jan 23, 2025	33.05	33.51	32.96	33.07	33.07	34,535,247
Jan 22, 2025	32.97	33.00	32.36	32.86	32.86	29,995,524
Jan 21, 2025	33.25	33.25	32.62	32.84	32.84	23,912,416
Jan 20, 2025	32.70	33.44	32.70	33.00	33.00	39,785,311
Jan 17, 2025	32.52	33.14	32.51	32.68	32.68	29,518,887
Jan 16, 2025	32.20	32.99	31.95	32.82	32.82	55,888,871
Jan 15, 2025	32.99	32.99	32.02	32.12	32.12	42,827,880
Jan 14, 2025	32.10	33.12	31.91	33.05	33.05	43,317,290
Jan 13, 2025	31.92	32.36	31.80	32.16	32.16	31,961,497
Jan 10, 2025	33.17	33.39	32.50	32.50	32.50	37,231,374
Jan 9, 2025	34.01	34.01	33.41	33.43	33.43	33,145,715
Jan 8, 2025	34.00	34.29	33.35	34.02	34.02	48,897,052
Jan 7, 2025	33.11	33.44	32.81	33.40	33.40	29,622,858
Jan 6, 2025	33.58	34.05	32.77	33.08	33.08	43,330,877
Jan 3, 2025	34.48	34.57	33.58	33.73	33.73	45,041,310
Jan 2, 2025	35.89	36.06	34.28	34.57	34.57	60,996,632
Dec 31, 2024	36.31	36.85	35.82	35.96	35.96	48,596,226
Dec 30, 2024	36.65	36.94	36.26	36.44	36.44	40,803,663
Dec 27, 2024	35.70	36.77	35.69	36.44	36.44	69,274,814
Dec 26, 2024	35.88	36.05	35.70	35.80	35.80	26,935,356
Dec 25, 2024	36.25	36.40	35.77	35.95	35.95	34,734,690
Dec 24, 2024	36.08	36.24	35.81	36.12	36.12	33,031,479
Dec 23, 2024	35.65	36.52	35.30	36.18	36.18	53,049,179
Dec 20, 2024	36.13	36.21	35.67	35.67	35.67	41,409,718
Dec 19, 2024	35.61	36.60	35.50	36.25	36.25	51,219,314
Dec 18, 2024	36.19	37.05	35.87	36.07	36.07	86,303,856
Dec 17, 2024	34.79	36.50	34.70	35.87	35.87	100,916,242
Dec 16, 2024	34.60	35.00	34.08	34.79	34.79	43,008,616
Dec 13, 2024	35.47	35.48	34.69	34.70	34.70	50,532,469
Dec 12, 2024	35.46	35.79	35.23	35.63	35.63	35,237,745
Dec 11, 2024	35.45	35.57	35.28	35.48	35.48	25,887,919
Dec 10, 2024	36.40	36.49	35.58	35.61	35.61	49,053,038
Dec 9, 2024	35.46	35.76	35.13	35.60	35.60	36,361,998
Dec 6, 2024	35.33	35.75	35.26	35.55	35.55	34,090,491
Dec 5, 2024	35.80	35.80	35.35	35.52	35.52	28,984,854
Dec 4, 2024	35.90	36.16	35.40	35.82	35.82	32,868,620
Dec 3, 2024	36.25	36.25	35.60	35.88	35.88	34,309,928
Dec 2, 2024	35.31	36.50	35.23	36.24	36.24	57,852,044
Nov 29, 2024	35.12	35.47	34.96	35.32	35.32	38,217,078
Nov 28, 2024	35.87	35.87	35.21	35.27	35.27	32,482,428
Nov 27, 2024	35.30	35.94	34.93	35.88	35.88	39,829,355
Nov 26, 2024	35.20	35.48	34.95	35.21	35.21	25,145,838
Nov 25, 2024	35.16	35.78	34.81	35.11	35.11	36,478,270
Nov 22, 2024	36.35	36.36	35.08	35.17	35.17	45,552,139
Nov 21, 2024	36.24	36.58	36.09	36.33	36.33	30,550,802
Nov 20, 2024	36.26	36.31	35.80	36.25	36.25	37,154,700
Nov 19, 2024	36.72	37.03	35.52	36.26	36.26	60,098,513
Nov 18, 2024	36.95	37.55	36.28	36.71	36.71	53,082,539
Nov 15, 2024	37.60	38.21	36.89	36.89	36.89	60,610,936
Nov 14, 2024	38.30	39.03	37.62	37.72	37.72	78,594,574
Nov 13, 2024	36.55	38.85	36.51	38.80	38.80	149,348,205
Nov 12, 2024	37.60	37.79	36.57	36.73	36.73	70,607,043
Nov 11, 2024	37.62	37.98	37.00	37.65	37.65	70,269,279
Nov 8, 2024	38.36	38.43	37.45	37.51	37.51	77,802,109
Nov 7, 2024	37.26	38.09	37.15	38.09	38.09	60,655,586
Nov 6, 2024	38.00	38.25	37.40	37.64	37.64	68,495,939
Nov 5, 2024	36.80	38.18	36.56	37.96	37.96	88,215,336
Nov 4, 2024	36.75	37.20	36.54	36.88	36.88	50,735,867
Nov 1, 2024	36.50	37.91	36.36	36.85	36.85	68,878,796
Oct 31, 2024	38.06	38.10	35.94	36.75	36.75	132,685,476
Oct 30, 2024	38.05	38.73	37.91	38.65	38.65	55,778,136
Oct 29, 2024	38.80	39.20	38.27	38.32	38.32	53,455,972
Oct 28, 2024	38.27	38.97	37.80	38.71	38.71	56,756,901
Oct 25, 2024	38.16	38.88	38.12	38.22	38.22	53,759,142
Oct 24, 2024	39.24	39.24	38.13	38.19	38.19	60,713,461
Oct 23, 2024	39.02	39.75	38.82	39.25	39.25	80,979,780
Oct 22, 2024	39.08	39.28	38.43	39.01	39.01	55,442,055
Oct 21, 2024	39.68	39.75	38.95	39.07	39.07	77,507,242
Oct 18, 2024	38.15	39.63	37.72	39.15	39.15	84,264,051
Oct 17, 2024	39.52	39.64	38.38	38.38	38.38	76,306,165
Oct 16, 2024	38.90	40.26	38.72	39.42	39.42	59,161,236
Oct 15, 2024	40.28	40.39	39.31	39.43	39.43	64,451,489
Oct 14, 2024	40.69	41.58	40.03	40.68	40.68	85,428,387
Oct 11, 2024	42.43	42.58	39.80	40.48	40.48	86,795,885
Oct 10, 2024	40.60	44.10	40.42	42.13	42.13	128,315,482
Oct 9, 2024	42.50	43.16	40.07	40.15	40.15	102,999,764
Oct 8, 2024	45.95	45.95	41.50	43.30	43.30	151,202,120
Sep 30, 2024	39.60	42.08	38.80	41.77	41.77	130,829,351
Sep 27, 2024	37.33	38.41	36.92	38.39	38.39	55,141,326
Sep 26, 2024	36.40	37.34	35.60	37.29	37.29	73,653,092
Sep 25, 2024	35.16	36.87	35.15	36.85	36.85	89,937,718
Sep 24, 2024	34.03	35.38	33.21	35.04	35.04	87,429,849
Sep 23, 2024	33.31	34.35	33.29	33.90	33.90	60,445,006
Sep 20, 2024	35.45	35.45	33.51	33.88	33.88	85,317,930
Sep 19, 2024	37.48	37.48	35.00	36.06	36.06	113,655,453
Sep 18, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 13, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 12, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 11, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 10, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 9, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 6, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 5, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 4, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 3, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 2, 2024	38.33	38.34	34.64	34.90	34.90	90,845,488
Aug 30, 2024	38.76	39.13	38.37	38.37	38.37	41,241,112
Aug 29, 2024	38.92	39.15	38.22	38.76	38.76	20,678,018
Aug 28, 2024	38.44	39.76	38.36	38.95	38.95	34,746,398
Aug 27, 2024	38.71	38.86	38.11	38.33	38.33	16,872,299
Aug 26, 2024	38.78	39.06	38.08	38.82	38.82	22,091,580
Aug 23, 2024	38.98	39.33	38.51	38.81	38.81	21,067,717
Aug 22, 2024	38.95	39.24	38.51	38.98	38.98	18,434,603
Aug 21, 2024	38.56	39.03	38.36	38.95	38.95	17,388,360
Aug 20, 2024	39.52	39.53	38.50	38.78	38.78	21,379,925
Aug 19, 2024	38.90	39.55	38.78	39.42	39.42	17,811,089
Aug 16, 2024	39.56	39.56	38.88	39.20	39.20	19,454,103
Aug 15, 2024	39.37	39.76	39.01	39.41	39.41	24,802,552
Aug 14, 2024	39.20	39.58	38.75	39.32	39.32	22,804,938
Aug 13, 2024	38.40	39.50	38.39	39.29	39.29	41,653,294
Aug 12, 2024	38.13	38.58	37.66	38.00	38.00	23,782,775
Aug 9, 2024	0.2 Dividend
Aug 9, 2024	38.90	39.07	38.01	38.05	38.05	27,380,505
Aug 8, 2024	39.43	39.59	38.68	38.81	38.61	32,802,923
Aug 7, 2024	39.59	40.08	39.28	39.60	39.40	25,165,228
Aug 6, 2024	39.80	40.18	39.01	39.59	39.39	37,739,082
Aug 5, 2024	40.60	41.10	39.47	39.55	39.35	48,279,964
Aug 2, 2024	41.01	41.95	40.88	41.22	41.01	31,876,109
Aug 1, 2024	40.80	42.13	40.58	41.23	41.02	38,505,465
Jul 31, 2024	41.14	41.63	39.90	40.98	40.77	42,430,265
Jul 30, 2024	41.25	41.45	40.60	41.30	41.09	25,977,452
Jul 29, 2024	40.69	42.36	40.69	41.35	41.14	42,415,364
Jul 26, 2024	40.01	40.92	39.80	40.53	40.32	39,421,000
Jul 25, 2024	42.02	42.09	39.70	40.01	39.80	66,376,545
Jul 24, 2024	41.50	42.86	41.42	42.34	42.12	38,926,978
Jul 23, 2024	42.97	43.10	41.56	41.70	41.49	37,333,095
Jul 22, 2024	42.99	43.66	42.50	42.98	42.76	38,592,664
Jul 19, 2024	42.10	43.20	41.83	43.10	42.88	44,424,255
Jul 18, 2024	40.88	42.37	40.58	42.30	42.08	42,065,608
Jul 17, 2024	41.72	42.32	40.90	41.17	40.96	30,364,340
Jul 16, 2024	41.68	41.89	41.30	41.69	41.48	25,275,991
Jul 15, 2024	41.60	42.51	40.70	41.70	41.49	44,487,141
Jul 12, 2024	41.89	42.18	41.46	41.75	41.53	25,550,838
Jul 11, 2024	41.13	42.44	41.13	41.88	41.66	40,490,986
Jul 10, 2024	41.10	42.00	40.50	41.12	40.91	39,535,321
Jul 9, 2024	40.67	41.48	39.70	41.01	40.80	50,824,511
Jul 8, 2024	40.14	40.65	39.67	40.34	40.13	28,970,391
Jul 5, 2024	40.44	40.44	40.44	40.44	40.23	-
Jul 4, 2024	40.43	40.91	40.34	40.44	40.23	24,944,294
Jul 3, 2024	41.03	41.20	40.00	40.44	40.23	33,979,783
Jul 2, 2024	41.17	41.55	40.73	41.10	40.89	33,189,818
Jul 1, 2024	40.69	41.38	40.47	41.17	40.96	48,045,103
Jun 28, 2024	37.82	40.99	37.70	40.71	40.50	95,206,091
Jun 27, 2024	37.25	38.04	36.85	37.75	37.56	34,616,642
Jun 26, 2024	36.99	37.50	36.55	37.40	37.21	31,467,936
Jun 25, 2024	37.54	37.76	36.65	37.05	36.86	42,128,769
Jun 24, 2024	38.03	38.30	37.60	37.60	37.41	27,112,166
Jun 21, 2024	38.32	38.48	37.50	38.24	38.04	29,639,842
Jun 20, 2024	37.89	39.16	37.89	38.32	38.12	42,941,436
Jun 19, 2024	38.88	39.06	37.41	37.99	37.79	40,291,465
Jun 18, 2024	38.35	39.10	38.02	38.87	38.67	36,095,081
Jun 17, 2024	38.20	38.64	38.02	38.34	38.14	23,173,563
Jun 14, 2024	38.65	38.85	37.76	38.14	37.94	38,644,301
Jun 13, 2024	37.68	39.18	37.61	38.80	38.60	49,919,543
Jun 12, 2024	36.90	37.92	36.88	37.74	37.55	30,515,149
Jun 11, 2024	38.48	39.15	36.60	37.25	37.06	62,721,022
Jun 7, 2024	38.22	38.98	38.08	38.48	38.28	39,655,745
Jun 6, 2024	37.80	38.70	37.56	38.18	37.98	50,802,246
Jun 5, 2024	37.77	38.37	37.62	37.74	37.55	35,017,411
Jun 4, 2024	37.70	38.04	37.45	37.90	37.70	32,618,018
Jun 3, 2024	37.25	38.33	37.23	37.80	37.61	49,950,069
May 31, 2024	37.43	37.65	37.10	37.14	36.95	33,120,437
May 30, 2024	35.51	37.97	35.36	37.49	37.30	84,613,687
May 29, 2024	35.80	36.05	35.51	35.70	35.52	24,009,904
May 28, 2024	36.09	36.26	35.60	35.89	35.71	30,403,481
May 27, 2024	35.50	36.10	35.38	36.09	35.90	44,006,649
May 24, 2024	35.32	35.83	35.12	35.46	35.28	37,153,237
May 23, 2024	35.70	36.13	35.23	35.44	35.26	37,477,575
May 22, 2024	36.25	36.32	35.56	35.77	35.59	33,682,883
May 21, 2024	36.25	36.71	36.01	36.21	36.02	36,414,418
May 20, 2024	35.83	36.52	35.79	36.31	36.12	45,861,332
May 17, 2024	36.31	36.57	35.35	35.81	35.63	66,211,959
May 16, 2024	36.70	36.95	36.28	36.35	36.16	53,793,400
May 15, 2024	38.40	38.54	36.90	36.95	36.76	53,928,253
May 14, 2024	38.47	39.05	38.21	38.58	38.38	39,330,443
May 13, 2024	37.75	38.68	37.33	38.47	38.27	50,861,050

600391.SS AECC SCI AND TECH

25.68

-3.09%

601989.SS China Shipbuilding Industry Company Limited

4.4800

-3.86%

AVIO.RO Avioane Craiova S.A.

3.0800

-2.53%

ARS.RO Aerostar S.A.

8.64

+0.47%

600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited

24.74

-3.36%

002389.SZ Aerospace CH UAV Co.,Ltd

20.75

-5.68%

600316.SS HONGDU AVIATION

37.33

-5.21%

600760.SS AVIC Shenyang Aircraft Company Limited

47.81

-4.51%

RHM.VI Rheinmetall AG

1,596.00

+3.27%

0317.HK COMEC

10.700

-1.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINA CSSC (600150.SS)

Related Tickers