Advertisement
Advertisement
U.S. markets close in 3 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CCS Supply Chain Management Co., Ltd. (600180.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.21-0.09 (-1.43%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20226.276.366.216.216.216,255,056
Sep 29, 20226.426.486.266.306.308,024,587
Sep 28, 20226.596.646.356.356.359,932,217
Sep 27, 20226.556.696.486.636.637,881,410
Sep 26, 20226.766.826.566.566.5610,931,884
Sep 23, 20227.127.226.856.866.869,260,468
Sep 22, 20226.987.236.977.067.069,187,298
Sep 21, 20226.927.076.717.037.0310,589,385
Sep 20, 20226.956.986.896.926.928,590,601
Sep 19, 20226.947.036.836.916.918,874,121
Sep 16, 20227.437.456.956.996.9919,558,400
Sep 15, 20227.687.757.267.427.4218,280,126
Sep 14, 20227.787.897.637.687.6817,080,795
Sep 13, 20228.058.077.797.847.8418,276,895
Sep 09, 20227.948.057.827.957.9518,896,428
Sep 08, 20228.158.197.937.937.9326,565,780
Sep 07, 20227.908.277.818.208.2046,436,504
Sep 06, 20227.477.997.407.957.9541,841,772
Sep 05, 20227.287.477.267.457.4512,795,440
Sep 02, 20227.257.347.197.277.278,260,401
Sep 01, 20227.157.437.127.277.2714,347,470
Aug 31, 20227.387.427.117.127.1210,025,623
Aug 30, 20227.467.657.287.367.3614,840,117
Aug 29, 20227.257.497.087.447.4414,610,376
Aug 26, 20227.477.537.257.307.3015,353,254
Aug 25, 20227.457.587.357.577.5714,511,185
Aug 24, 20227.497.707.407.457.4519,244,344
Aug 23, 20227.427.537.357.497.499,997,120
Aug 22, 20227.327.477.317.437.439,963,774
Aug 19, 20227.277.467.257.327.3210,500,159
Aug 18, 20227.287.327.207.307.307,153,514
Aug 17, 20227.307.327.217.277.277,103,764
Aug 16, 20227.167.377.137.297.2912,509,991
Aug 15, 20227.157.187.047.147.147,947,251
Aug 12, 20226.987.246.987.147.1412,185,110
Aug 11, 20226.887.036.847.007.009,432,793
Aug 10, 20227.007.026.816.836.839,100,855
Aug 09, 20226.977.046.906.986.986,409,934
Aug 08, 20226.937.006.896.976.975,171,800
Aug 05, 20226.926.976.876.976.975,706,775
Aug 04, 20226.906.966.796.926.927,717,521
Aug 03, 20226.836.956.796.856.858,287,615
Aug 02, 20227.277.276.716.836.8314,221,267
Aug 01, 20227.167.427.057.307.3014,159,322
Jul 29, 20227.377.387.167.187.1810,809,800
Jul 28, 20227.327.387.277.377.378,524,473
Jul 27, 20227.327.437.237.277.277,108,782
Jul 26, 20227.297.307.157.287.285,228,315
Jul 25, 20227.207.417.197.277.277,584,225
Jul 22, 20227.287.357.137.257.257,935,762
Jul 21, 20227.427.427.297.307.307,797,775
Jul 20, 20227.477.487.367.437.437,734,408
Jul 19, 20227.327.507.317.437.439,633,779
Jul 18, 20227.157.357.117.317.318,713,676
Jul 15, 20227.427.427.157.157.159,610,901
Jul 14, 20227.487.497.347.417.417,096,397
Jul 13, 20227.427.577.417.507.506,264,118
Jul 12, 20227.587.587.407.427.427,030,914
Jul 11, 20227.487.657.267.627.6212,215,313
Jul 08, 20227.797.827.457.487.4818,154,793
Jul 07, 20227.837.877.697.757.7510,652,506
Jul 06, 20228.088.107.807.827.8212,090,454
Jul 05, 20228.408.418.028.118.1114,898,173
Jul 04, 20228.178.438.088.288.2818,272,292
Jul 01, 20227.908.287.888.148.1425,568,200
Jun 30, 20227.667.777.607.727.728,149,052
Jun 30, 20220.1765 Dividend
Jun 29, 20227.957.957.787.797.6110,079,372
Jun 28, 20228.008.007.877.967.788,288,711
Jun 27, 20227.868.077.818.007.8214,408,037
Jun 24, 20227.807.997.747.867.6811,442,224
Jun 23, 20227.577.797.517.797.6111,501,695
Jun 22, 20227.707.717.557.577.409,304,055
Jun 21, 20227.797.877.617.707.5310,189,941
Jun 20, 20227.958.007.797.827.6412,559,027
Jun 17, 20227.888.007.788.007.8211,586,226
Jun 16, 20228.068.207.917.947.7614,364,791
Jun 15, 20228.288.318.118.117.9317,125,451
Jun 14, 20228.208.378.008.308.1117,419,963
Jun 13, 20228.738.738.188.388.1925,632,504
Jun 10, 20228.728.928.628.828.6222,024,245
Jun 09, 20228.439.048.418.838.6331,495,226
Jun 08, 20228.688.858.368.538.3425,441,048
Jun 07, 20228.408.608.248.598.4019,390,830
Jun 06, 20228.428.498.228.438.2418,091,164
Jun 02, 20228.618.728.368.498.3021,647,365
Jun 01, 20228.278.738.208.658.4529,747,825
May 31, 20228.178.358.058.278.0819,902,345
May 30, 20228.468.578.188.318.1219,343,471
May 27, 20228.428.628.348.478.2820,735,639
May 26, 20228.458.498.218.428.2317,517,843
May 25, 20228.348.488.298.428.2321,458,034
May 24, 20229.189.258.278.278.0842,974,999
May 23, 20229.259.719.109.198.9839,989,815
May 20, 20228.979.618.919.329.1144,685,369
May 19, 20228.809.118.608.988.7828,357,364
May 18, 20229.129.349.019.018.8131,527,901
May 17, 20229.589.678.829.178.9643,312,824
May 16, 20229.199.719.199.689.4642,877,195
May 13, 202210.3610.369.349.349.1360,192,289
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement