Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.48-0.25 (-1.10%)
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
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
Feb 09, 202227.2127.2126.9327.0227.029,326,214
Feb 08, 202226.7527.0526.5227.0327.0311,015,830
Feb 07, 202226.8326.9626.5326.7326.739,500,017
Jan 28, 202226.6727.0726.3726.4326.4312,927,892
Jan 27, 202226.9127.1026.1626.3526.3512,609,431
Jan 26, 202226.7127.1726.6227.0527.0511,417,429
Jan 25, 202227.8527.9926.5726.6026.6015,987,295
Jan 24, 202228.0028.1527.8327.8927.898,383,373
Jan 21, 202228.3028.3628.0528.1628.1610,210,813
Jan 20, 202228.0128.6728.0128.3828.3816,971,962
Jan 19, 202227.8728.2627.8528.0128.019,895,212
Jan 18, 202227.9328.2127.7827.9827.9810,950,554
Jan 17, 202227.7928.1927.7227.9227.9211,045,668
Jan 14, 202228.1828.1927.7227.7927.7915,024,265
Jan 13, 202228.8028.8328.3428.3428.3412,458,259
Jan 12, 202228.6928.7328.4328.6328.6310,017,117
Jan 11, 202228.6028.8828.5128.6528.6511,934,929
Jan 10, 202228.5028.7128.3728.6828.6811,238,167
Jan 07, 202228.3028.6628.2928.4028.4011,152,566
Jan 06, 202228.8028.8528.2228.2828.2821,124,606
Jan 05, 202228.9929.3928.9329.0029.0015,431,009
Jan 04, 202229.3229.3828.8529.0629.0614,694,656
Dec 31, 202129.4029.4929.2029.2529.2511,596,562
Dec 30, 202129.0129.4328.8729.2929.2914,210,133
Dec 29, 202129.3229.3329.0229.0829.089,977,448
Dec 28, 202129.0629.3929.0129.3029.3013,433,111
Dec 27, 202128.8729.1328.8028.9828.989,210,249
Dec 24, 202129.4929.6028.9028.9228.9212,651,132
Dec 23, 202129.4229.5029.0729.4429.4411,763,603
Dec 22, 202129.6929.7929.3529.3829.3812,834,833
Dec 21, 202129.5729.7629.3129.6729.6715,190,770
Dec 20, 202129.8530.0029.4429.4829.4815,794,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...