Canada markets close in 2 hours 4 minutes

CSC Financial Co., Ltd. (601066.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
27.69-0.15 (-0.54%)
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202227.6128.0627.6027.6927.6922,362,608
Jul 06, 202227.7328.4727.6127.8427.8433,041,787
Jul 05, 202228.2228.8827.6627.9327.9330,837,354
Jul 04, 202228.0028.6227.5028.2128.2130,074,364
Jul 01, 202228.9129.1628.3528.4428.4433,025,710
Jun 30, 202228.5129.6228.5128.9128.9153,774,424
Jun 29, 202228.7129.7228.2028.2728.2771,263,722
Jun 28, 202228.5129.5027.8129.0929.0967,317,588
Jun 27, 202228.9929.6428.2928.8028.8074,238,827
Jun 24, 202231.0031.1528.6028.6528.65130,020,495
Jun 23, 202226.9829.9026.8529.9029.90121,383,052
Jun 22, 202226.3728.6026.1027.1827.1890,496,322
Jun 21, 202226.1026.9526.0126.3626.3636,289,020
Jun 20, 202226.6727.2026.1426.3326.3348,305,758
Jun 17, 202225.5028.1625.3827.2727.2793,147,834
Jun 16, 202228.0028.0025.8026.0226.02110,515,366
Jun 15, 202227.4528.6627.2028.2228.22125,614,923
Jun 14, 202223.4026.0523.3126.0526.0558,188,542
Jun 13, 202223.4724.1023.3823.6823.6822,632,854
Jun 10, 202223.1623.8522.9023.7723.7725,978,105
Jun 09, 202223.5824.1023.1523.3523.3525,517,391
Jun 08, 202223.3223.7723.1823.6023.6023,326,071
Jun 07, 202222.8524.3622.7123.4323.4335,770,930
Jun 06, 202221.9722.9221.9722.8022.8020,044,481
Jun 02, 202222.0322.3421.9022.2222.229,208,719
Jun 01, 202222.3922.3921.9722.1222.129,958,140
May 31, 202222.1122.4421.8522.4322.4312,926,791
May 30, 202222.3422.4321.9522.1022.109,478,098
May 27, 202222.0222.6321.9922.2822.2817,424,099
May 26, 202221.5822.3321.4322.0222.0215,370,157
May 25, 202221.5421.8021.4021.5621.5610,306,204
May 24, 202222.4322.5621.6421.6421.6413,357,731
May 23, 202222.5922.7822.3522.4822.4813,086,145
May 20, 202222.4023.4522.2722.7322.7323,052,619
May 19, 202222.1922.2921.9522.1622.168,311,050
May 18, 202222.3722.5922.2822.3622.369,533,192
May 17, 202222.5022.5422.0922.3522.359,001,364
May 16, 202222.6022.6822.2822.5022.5013,235,031
May 13, 202222.1922.6322.0022.3622.3615,657,325
May 12, 202221.7322.3221.6921.9821.9810,881,159
May 11, 202222.2322.4321.8121.8921.8916,925,062
May 10, 202221.4522.2521.4522.0422.0414,647,005
May 09, 202221.3321.8821.2521.6621.668,984,431
May 06, 202221.2521.6421.2021.3421.348,997,114
May 05, 202221.2521.7721.1921.6621.6614,295,711
Apr 29, 202221.0021.8020.6721.5821.5824,553,697
Apr 28, 202220.8221.1320.1820.3720.3718,475,685
Apr 27, 202220.2121.4020.1321.1221.1218,861,559
Apr 26, 202223.2423.5120.9121.0221.0235,511,370
Apr 25, 202222.9023.9522.8623.2323.2325,352,468
Apr 22, 202222.7023.5422.6723.3223.3215,410,043
Apr 21, 202222.9023.4022.8222.8922.8913,010,302
Apr 20, 202223.5923.6522.9923.0723.079,400,209
Apr 19, 202223.6123.8323.3623.4523.459,781,758
Apr 18, 202223.8523.9823.4823.5623.5614,093,926
Apr 15, 202223.8024.6023.7024.3224.3221,544,066
Apr 14, 202223.6524.0823.5323.9823.9817,571,423
Apr 13, 202223.2923.8623.1523.5023.5015,623,808
Apr 12, 202222.7923.6022.5323.4423.4415,937,739
Apr 11, 202223.3523.3622.6122.6822.6811,067,330
Apr 08, 202223.0523.4722.8023.3923.3911,100,960
Apr 07, 202223.5723.6923.0523.0523.0512,281,825
Apr 06, 202223.4023.6523.3623.5723.578,767,112
Apr 01, 202223.1923.6523.1223.4923.4911,663,385
Mar 31, 202223.4023.6723.2823.2823.2810,879,531
Mar 30, 202223.1623.5823.0723.4723.4717,211,097
Mar 29, 202222.9723.1922.8622.9622.968,982,086
Mar 28, 202222.8823.1522.6122.9922.998,921,278
Mar 25, 202223.3623.6523.0023.0023.008,609,165
Mar 24, 202223.6223.6223.2823.3423.348,724,816
Mar 23, 202223.8024.0323.7023.7623.768,107,644
Mar 22, 202223.8924.1523.7323.8023.809,791,608
Mar 21, 202224.5724.5823.8424.0024.0013,544,549
Mar 18, 202224.4924.7224.2524.5224.5221,766,788
Mar 17, 202224.7724.9624.3224.4224.4225,147,726
Mar 16, 202223.6024.8823.0824.6824.6829,045,073
Mar 15, 202223.8024.4123.2723.4423.4421,504,039
Mar 14, 202223.5724.7123.5023.9623.9620,562,840
Mar 11, 202222.7024.2422.3023.9123.9121,648,051
Mar 10, 202223.6523.7023.0323.2223.2212,730,083
Mar 09, 202224.2324.4122.1223.1423.1421,017,390
Mar 08, 202225.0725.4024.0024.1624.1615,390,282
Mar 07, 202225.6125.6425.0025.0725.0711,078,458
Mar 04, 202225.8325.8325.5525.6025.609,957,496
Mar 03, 202226.1826.2625.9025.9725.977,376,760
Mar 02, 202225.8026.1325.7526.0826.089,061,644
Mar 01, 202225.7026.0025.6825.9725.978,944,431
Feb 28, 202225.9625.9925.4425.7025.7010,747,307
Feb 25, 202226.2026.3025.8425.9025.9010,770,131
Feb 24, 202226.7826.9325.7025.9725.9718,755,792
Feb 23, 202226.6327.0726.5426.8826.8810,609,563
Feb 22, 202226.7227.0426.5826.6026.6011,385,833
Feb 21, 202226.5527.4526.4227.1427.1416,705,140
Feb 18, 202226.0026.4826.0026.3926.397,967,010
Feb 17, 202226.5326.5826.1426.1626.169,209,787
Feb 16, 202226.6326.6526.3426.4226.427,892,473
Feb 15, 202226.0626.5626.0626.4526.458,248,085
Feb 14, 202226.7026.7025.9026.0026.0016,192,799
Feb 11, 202227.0327.3826.9026.9626.9611,306,847
Feb 10, 202227.1127.1426.8427.0327.037,380,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...