600150.CN - China CSSC Holdings Ltd

nie, 18 maj 2025, 0:03 CEST, NY 18:03, Londyn 23:03, Tokio 7:03, ^SPX +0.70%

Symbol np: ^SPX

Historical data: China CSSC Holdings Ltd (600150.CN)

16 May, 9:15 31.370 -0.010 (-0.03%)

More On 600150.CN


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 600150.CN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4285	16 May 2025	31.3	31.7	31.14	31.37	-0.03%	-0.010	31,859,230
4284	15 May 2025	31.67	31.9	31.31	31.38	-0.95%	-0.300	43,638,800
4283	14 May 2025	31.59	31.8	31.42	31.68	+0.28%	+0.090	48,325,000
4282	13 May 2025	32.73	32.73	31.55	31.59	+4.67%	+1.410	108,170,570
4281	9 May 2025	30.74	30.82	30.14	30.18	+0.13%	+0.040	57,450,300
4280	8 May 2025	29.91	30.18	29.8	30.14	+0.23%	+0.070	37,362,000
4279	7 May 2025	29.85	30.26	29.56	30.07	+1.62%	+0.480	60,486,410
4278	6 May 2025	29.37	29.68	29.36	29.59	+1.06%	+0.310	28,388,370
4277	30 Apr 2025	29.55	29.61	29.24	29.28	-0.81%	-0.240	29,335,580
4276	29 Apr 2025	29	29.52	28.86	29.52	+1.90%	+0.550	35,113,410
4275	28 Apr 2025	29.21	29.35	28.96	28.97	-0.86%	-0.250	19,353,410
4274	25 Apr 2025	28.85	29.38	28.78	29.22	+1.46%	+0.420	31,741,470
4273	24 Apr 2025	29.1	29.1	28.78	28.8	-1.03%	-0.300	19,023,670
4272	23 Apr 2025	29.16	29.27	28.95	29.1	0.00%	0.000	22,807,190
4271	22 Apr 2025	29.01	29.28	29	29.1	+0.28%	+0.080	23,463,580
4270	21 Apr 2025	28.8	29.1	28.63	29.02	+0.17%	+0.050	22,071,450
4269	18 Apr 2025	29.18	29.24	28.8	28.97	-1.33%	-0.390	26,228,540
4268	17 Apr 2025	28.7	29.8	28.61	29.36	+1.98%	+0.570	50,810,240
4267	16 Apr 2025	28.92	29.09	28.5	28.79	-0.45%	-0.130	31,867,070
4266	15 Apr 2025	29.09	29.14	28.72	28.92	-0.75%	-0.220	27,431,780
4265	14 Apr 2025	29.31	29.38	29.14	29.14	-0.34%	-0.100	30,730,990
4264	11 Apr 2025	29.2	29.3	28.9	29.24	-0.03%	-0.010	38,850,740
4263	10 Apr 2025	29.8	29.9	29.11	29.25	-0.75%	-0.220	62,699,990
4262	9 Apr 2025	28.28	29.55	28.1	29.47	+2.90%	+0.830	82,973,100
4261	8 Apr 2025	27.34	28.68	26.93	28.64	+4.83%	+1.320	87,443,110
4260	7 Apr 2025	29	29	27.32	27.32	-9.98%	-3.030	74,301,640
4259	3 Apr 2025	30.42	30.64	30.33	30.35	-1.20%	-0.370	25,212,660
4258	2 Apr 2025	30.63	30.76	30.41	30.72	+0.29%	+0.090	20,687,100
4257	1 Apr 2025	30.65	30.93	30.58	30.63	+0.43%	+0.130	25,064,730
4256	31 Mar 2025	30.61	30.93	30.42	30.5	-0.91%	-0.280	26,608,890
4255	28 Mar 2025	31.13	31.25	30.72	30.78	-1.63%	-0.510	38,553,180
4254	27 Mar 2025	31.51	31.57	31.03	31.29	-1.01%	-0.320	38,020,560
4253	26 Mar 2025	31.5	31.79	31.5	31.61	-0.19%	-0.060	30,051,420
4252	25 Mar 2025	31.91	32.27	31.54	31.67	-1.34%	-0.430	44,963,900
4251	24 Mar 2025	32.64	32.64	31.7	32.1	-1.02%	-0.330	72,878,650
4250	21 Mar 2025	31.46	32.77	31.41	32.43	+2.69%	+0.850	125,488,700
4249	20 Mar 2025	31.4	31.85	31.28	31.58	+0.70%	+0.220	46,955,330
4248	19 Mar 2025	31.51	31.59	31.32	31.36	-0.85%	-0.270	30,241,450
4247	18 Mar 2025	31.83	31.96	31.5	31.63	-0.94%	-0.300	49,443,980
4246	17 Mar 2025	32	32.77	31.88	31.93	+0.47%	+0.150	83,383,530

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 600150.CN

On the ticker field set "d:600150.cn", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.