CCS Supply Chain Management Co., Ltd. (600180.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.7900 | 4.7900 | 4.6100 | 4.6700 | 4.6700 | 10,224,355 |
| 29 Apr 2024 | 4.5900 | 4.7900 | 4.5500 | 4.7800 | 4.7800 | 15,235,918 |
| 26 Apr 2024 | 4.6100 | 4.6400 | 4.4200 | 4.6200 | 4.6200 | 19,115,020 |
| 25 Apr 2024 | 4.7500 | 4.8900 | 4.7500 | 4.8700 | 4.8700 | 6,749,912 |
| 24 Apr 2024 | 4.7200 | 4.7900 | 4.7100 | 4.7800 | 4.7800 | 5,262,800 |
| 23 Apr 2024 | 4.7200 | 4.7800 | 4.6700 | 4.7300 | 4.7300 | 7,376,200 |
| 22 Apr 2024 | 4.6600 | 4.8000 | 4.5400 | 4.7400 | 4.7400 | 13,206,600 |
| 19 Apr 2024 | 4.6900 | 4.7900 | 4.6300 | 4.6500 | 4.6500 | 8,907,870 |
| 18 Apr 2024 | 4.8200 | 4.8300 | 4.7000 | 4.7200 | 4.7200 | 12,218,458 |
| 17 Apr 2024 | 4.4500 | 4.8200 | 4.4400 | 4.8200 | 4.8200 | 17,592,881 |
| 16 Apr 2024 | 4.7400 | 4.7400 | 4.3600 | 4.3800 | 4.3800 | 16,543,604 |
| 15 Apr 2024 | 5.0800 | 5.1100 | 4.6900 | 4.7900 | 4.7900 | 14,139,296 |
| 12 Apr 2024 | 5.1300 | 5.1400 | 5.0100 | 5.0200 | 5.0200 | 5,551,400 |
| 11 Apr 2024 | 5.0100 | 5.1900 | 4.9700 | 5.0900 | 5.0900 | 8,745,356 |
| 10 Apr 2024 | 5.1000 | 5.1600 | 4.9800 | 5.0400 | 5.0400 | 8,803,600 |
| 09 Apr 2024 | 5.1100 | 5.1600 | 5.0700 | 5.1500 | 5.1500 | 6,008,351 |
| 08 Apr 2024 | 5.1700 | 5.2400 | 5.0800 | 5.1100 | 5.1100 | 10,468,541 |
| 03 Apr 2024 | 5.1500 | 5.2800 | 5.1300 | 5.2500 | 5.2500 | 8,854,200 |
| 02 Apr 2024 | 5.2000 | 5.2500 | 5.1700 | 5.2300 | 5.2300 | 8,339,200 |
| 01 Apr 2024 | 5.0700 | 5.2100 | 5.0700 | 5.2100 | 5.2100 | 8,036,712 |
| 29 Mar 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0700 | 5.0700 | 4,044,100 |
| 28 Mar 2024 | 4.9200 | 5.0600 | 4.9100 | 5.0100 | 5.0100 | 7,542,687 |
| 27 Mar 2024 | 5.0500 | 5.0600 | 4.9000 | 4.9200 | 4.9200 | 6,545,127 |
| 26 Mar 2024 | 5.0900 | 5.1100 | 4.9300 | 5.0500 | 5.0500 | 7,828,580 |
| 25 Mar 2024 | 5.1500 | 5.2100 | 5.0300 | 5.0400 | 5.0400 | 6,510,349 |
| 22 Mar 2024 | 5.2500 | 5.2700 | 5.1200 | 5.1600 | 5.1600 | 6,782,100 |
| 21 Mar 2024 | 5.2500 | 5.2900 | 5.1800 | 5.2600 | 5.2600 | 5,975,600 |
| 20 Mar 2024 | 5.2200 | 5.2600 | 5.1800 | 5.2500 | 5.2500 | 5,411,000 |
| 19 Mar 2024 | 5.2400 | 5.3200 | 5.1800 | 5.1900 | 5.1900 | 6,411,758 |
| 18 Mar 2024 | 5.1600 | 5.2300 | 5.1400 | 5.2300 | 5.2300 | 8,453,100 |
| 15 Mar 2024 | 5.0800 | 5.1700 | 5.0400 | 5.1700 | 5.1700 | 7,929,321 |
| 14 Mar 2024 | 5.0600 | 5.1400 | 5.0200 | 5.0900 | 5.0900 | 8,091,000 |
| 13 Mar 2024 | 5.0900 | 5.1400 | 5.0200 | 5.0800 | 5.0800 | 8,861,096 |
| 12 Mar 2024 | 5.0500 | 5.1300 | 5.0000 | 5.1200 | 5.1200 | 9,040,000 |
| 11 Mar 2024 | 5.0000 | 5.0600 | 4.9500 | 5.0600 | 5.0600 | 7,368,468 |
| 08 Mar 2024 | 4.9500 | 5.0300 | 4.9100 | 5.0000 | 5.0000 | 5,459,695 |
| 07 Mar 2024 | 5.0200 | 5.1100 | 4.9300 | 5.0000 | 5.0000 | 8,447,262 |
| 06 Mar 2024 | 4.9200 | 5.0500 | 4.8900 | 5.0300 | 5.0300 | 6,569,400 |
| 05 Mar 2024 | 5.0300 | 5.0400 | 4.9200 | 4.9400 | 4.9400 | 6,537,800 |
| 04 Mar 2024 | 5.1200 | 5.1300 | 4.9700 | 5.0600 | 5.0600 | 7,497,474 |
| 01 Mar 2024 | 5.1000 | 5.1500 | 5.0100 | 5.1300 | 5.1300 | 8,682,289 |
| 29 Feb 2024 | 4.9000 | 5.1000 | 4.8600 | 5.0900 | 5.0900 | 11,406,187 |
| 28 Feb 2024 | 5.2700 | 5.4000 | 4.9000 | 4.9200 | 4.9200 | 15,474,949 |
| 27 Feb 2024 | 5.1800 | 5.3100 | 5.1100 | 5.2900 | 5.2900 | 8,340,837 |
| 26 Feb 2024 | 5.1500 | 5.2900 | 5.0900 | 5.1700 | 5.1700 | 11,510,257 |
| 23 Feb 2024 | 4.9900 | 5.0800 | 4.9200 | 5.0700 | 5.0700 | 7,561,900 |
| 22 Feb 2024 | 4.9000 | 5.0000 | 4.8500 | 4.9900 | 4.9900 | 6,817,847 |
| 21 Feb 2024 | 4.8300 | 5.0600 | 4.7300 | 4.9000 | 4.9000 | 9,885,675 |
| 20 Feb 2024 | 4.8100 | 4.8700 | 4.6700 | 4.8200 | 4.8200 | 9,073,969 |
| 19 Feb 2024 | 4.7400 | 4.9700 | 4.6400 | 4.8300 | 4.8300 | 19,093,434 |
| 08 Feb 2024 | 4.2300 | 4.6400 | 4.2000 | 4.6400 | 4.6400 | 23,924,359 |
| 07 Feb 2024 | 4.3500 | 4.4000 | 4.1300 | 4.2200 | 4.2200 | 20,817,020 |
| 06 Feb 2024 | 4.0600 | 4.5500 | 3.9900 | 4.3800 | 4.3800 | 26,023,713 |
| 05 Feb 2024 | 4.7300 | 4.7400 | 4.3500 | 4.3500 | 4.3500 | 21,588,474 |
| 02 Feb 2024 | 5.0100 | 5.1200 | 4.6100 | 4.8300 | 4.8300 | 15,934,405 |
| 01 Feb 2024 | 5.2800 | 5.3000 | 4.9800 | 5.0700 | 5.0700 | 17,889,029 |
| 31 Jan 2024 | 5.5200 | 5.5800 | 5.3000 | 5.3000 | 5.3000 | 12,008,800 |
| 30 Jan 2024 | 5.6800 | 5.7400 | 5.5500 | 5.5800 | 5.5800 | 7,613,800 |
| 29 Jan 2024 | 5.9200 | 5.9300 | 5.7100 | 5.7300 | 5.7300 | 8,866,400 |
| 26 Jan 2024 | 5.7300 | 5.9500 | 5.6900 | 5.8900 | 5.8900 | 9,892,600 |
| 25 Jan 2024 | 5.5500 | 5.7500 | 5.5200 | 5.7500 | 5.7500 | 9,501,066 |
| 24 Jan 2024 | 5.3000 | 5.4900 | 5.2300 | 5.4900 | 5.4900 | 12,356,200 |
| 23 Jan 2024 | 5.3600 | 5.3700 | 5.2000 | 5.3000 | 5.3000 | 14,547,526 |
| 22 Jan 2024 | 5.7200 | 5.7300 | 5.3100 | 5.3800 | 5.3800 | 11,622,202 |
| 19 Jan 2024 | 5.7800 | 5.8100 | 5.6900 | 5.7200 | 5.7200 | 5,947,600 |
| 18 Jan 2024 | 5.9600 | 5.9700 | 5.6300 | 5.7900 | 5.7900 | 14,235,902 |
| 17 Jan 2024 | 6.1100 | 6.1300 | 5.9800 | 5.9900 | 5.9900 | 6,754,700 |
| 16 Jan 2024 | 6.1400 | 6.1700 | 6.0000 | 6.1000 | 6.1000 | 7,647,200 |
| 15 Jan 2024 | 6.1500 | 6.2600 | 6.1200 | 6.1600 | 6.1600 | 5,440,600 |
| 12 Jan 2024 | 6.1400 | 6.2900 | 6.1200 | 6.1700 | 6.1700 | 5,907,253 |
| 11 Jan 2024 | 6.1100 | 6.1900 | 6.0900 | 6.1600 | 6.1600 | 4,755,300 |
| 10 Jan 2024 | 6.2300 | 6.2600 | 6.1000 | 6.1100 | 6.1100 | 6,742,727 |
| 09 Jan 2024 | 6.2000 | 6.2900 | 6.1800 | 6.2600 | 6.2600 | 6,343,515 |
| 08 Jan 2024 | 6.2300 | 6.3000 | 6.1900 | 6.2300 | 6.2300 | 8,132,700 |
| 05 Jan 2024 | 6.3300 | 6.4100 | 6.2300 | 6.2700 | 6.2700 | 8,913,868 |
| 04 Jan 2024 | 6.3500 | 6.3800 | 6.2600 | 6.3200 | 6.3200 | 8,468,375 |
| 03 Jan 2024 | 6.2200 | 6.4500 | 6.1600 | 6.3200 | 6.3200 | 12,451,996 |
| 02 Jan 2024 | 6.0900 | 6.2700 | 6.0500 | 6.2300 | 6.2300 | 13,852,849 |
| 29 Dec 2023 | 6.0400 | 6.1000 | 6.0400 | 6.0900 | 6.0900 | 8,387,560 |
| 28 Dec 2023 | 6.0000 | 6.1200 | 5.9700 | 6.0700 | 6.0700 | 10,575,894 |
| 27 Dec 2023 | 5.9200 | 6.0600 | 5.9100 | 6.0500 | 6.0500 | 13,179,547 |
| 26 Dec 2023 | 6.0500 | 6.1100 | 5.9000 | 5.9300 | 5.9300 | 12,311,100 |
| 25 Dec 2023 | 6.1600 | 6.1600 | 5.9700 | 6.0500 | 6.0500 | 13,853,802 |
| 22 Dec 2023 | 6.3100 | 6.3600 | 6.1300 | 6.1800 | 6.1800 | 14,722,854 |
| 21 Dec 2023 | 6.3300 | 6.4000 | 6.1800 | 6.3600 | 6.3600 | 19,663,500 |
| 20 Dec 2023 | 6.5000 | 6.5000 | 6.3300 | 6.3300 | 6.3300 | 14,780,290 |
| 19 Dec 2023 | 6.5500 | 6.6200 | 6.3700 | 6.4500 | 6.4500 | 22,443,311 |
| 18 Dec 2023 | 6.5400 | 6.6800 | 6.5000 | 6.5500 | 6.5500 | 30,886,369 |
| 15 Dec 2023 | 6.8800 | 6.8800 | 6.5900 | 6.6400 | 6.6400 | 54,777,878 |
| 14 Dec 2023 | 6.3000 | 6.8800 | 6.3000 | 6.8800 | 6.8800 | 40,201,924 |
| 13 Dec 2023 | 6.1800 | 6.3300 | 6.1400 | 6.2500 | 6.2500 | 13,996,459 |
| 12 Dec 2023 | 6.1400 | 6.1600 | 6.0600 | 6.1600 | 6.1600 | 5,659,427 |
| 11 Dec 2023 | 5.9900 | 6.1100 | 5.9100 | 6.0900 | 6.0900 | 7,658,100 |
| 08 Dec 2023 | 6.1300 | 6.1400 | 5.9900 | 6.0000 | 6.0000 | 6,026,650 |
| 07 Dec 2023 | 6.1300 | 6.1500 | 6.0600 | 6.1200 | 6.1200 | 6,319,083 |
| 06 Dec 2023 | 6.0900 | 6.1400 | 6.0600 | 6.1200 | 6.1200 | 6,743,973 |
| 05 Dec 2023 | 6.1900 | 6.1900 | 6.0800 | 6.0800 | 6.0800 | 6,755,993 |
| 04 Dec 2023 | 6.1600 | 6.2100 | 6.1400 | 6.1800 | 6.1800 | 7,306,593 |
| 01 Dec 2023 | 6.1400 | 6.1900 | 6.1200 | 6.1600 | 6.1600 | 6,106,200 |
| 30 Nov 2023 | 6.1200 | 6.1800 | 6.0800 | 6.1400 | 6.1400 | 6,881,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.