600150.CN - China CSSC Holdings Ltd

śro, 18 cze 2025, 4:23 CEST, NY 22:23, Londyn 3:23, Tokio 11:23, ^SPX -0.84%

Symbol np: ^SPX

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

21 May, 9:15 31.800 +0.330 (+1.05%)

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
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
4245	14 Mar 2025	31.6	31.95	31.26	31.78	+0.89%	+0.280	72,653,690
4244	13 Mar 2025	30.9	31.9	30.57	31.5	+1.91%	+0.590	58,055,470
4243	12 Mar 2025	31.31	31.35	30.88	30.91	-1.25%	-0.390	40,718,490
4242	11 Mar 2025	30.95	31.36	30.8	31.3	+0.26%	+0.080	37,648,240
4241	10 Mar 2025	31.07	31.5	31	31.22	+0.48%	+0.150	47,514,700
4240	7 Mar 2025	30.4	31.6	30.26	31.07	+1.67%	+0.510	76,832,730
4239	6 Mar 2025	30.4	30.67	30.1	30.56	+0.53%	+0.160	48,991,390
4238	5 Mar 2025	30.79	30.9	30.3	30.4	-1.75%	-0.540	50,187,130
4237	4 Mar 2025	30.68	31.2	30.47	30.94	+1.58%	+0.480	55,847,160
4236	3 Mar 2025	30.82	30.97	30.38	30.46	-1.30%	-0.400	49,451,930
4235	28 Feb 2025	31.2	31.71	30.81	30.86	-1.12%	-0.350	60,439,350
4234	27 Feb 2025	31.04	31.33	30.94	31.21	+0.61%	+0.190	44,642,310
4233	26 Feb 2025	31.07	31.15	30.8	31.02	-0.26%	-0.080	47,356,990
4232	25 Feb 2025	31.38	31.45	31.05	31.1	-1.52%	-0.480	39,198,790
4231	24 Feb 2025	31.49	32.19	31.14	31.58	-0.60%	-0.190	49,723,660
4230	21 Feb 2025	31.55	31.97	31.36	31.77	+0.60%	+0.190	52,077,840
4229	20 Feb 2025	32.59	32.59	31.42	31.58	-2.89%	-0.940	78,552,370
4228	19 Feb 2025	32.35	33.26	32.1	32.52	+0.99%	+0.320	50,065,340
4227	18 Feb 2025	33.3	33.31	32.03	32.2	-3.10%	-1.030	55,450,800
4226	17 Feb 2025	33.47	33.84	33.1	33.23	-0.69%	-0.230	43,145,680
4225	14 Feb 2025	33.28	33.84	33.21	33.46	+0.57%	+0.190	33,000,520
4224	13 Feb 2025	33.24	33.79	33.19	33.27	-0.12%	-0.040	36,148,780
4223	12 Feb 2025	33.05	33.55	33.03	33.31	+0.33%	+0.110	25,677,000
4222	11 Feb 2025	33.53	33.53	33.06	33.2	-1.16%	-0.390	29,731,090
4221	10 Feb 2025	33.67	33.77	33.5	33.59	-0.44%	-0.150	30,585,640
4220	7 Feb 2025	33.85	34.07	33.51	33.74	-0.32%	-0.110	38,945,470
4219	6 Feb 2025	33.51	33.93	33.22	33.85	+0.92%	+0.310	28,210,850
4218	5 Feb 2025	33.73	33.75	33.11	33.54	-0.12%	-0.040	28,628,650
4217	27 Jan 2025	33.89	34.46	33.54	33.58	-0.59%	-0.200	33,124,330
4216	24 Jan 2025	33	34.08	32.91	33.78	+2.15%	+0.710	57,426,180
4215	23 Jan 2025	33.05	33.51	32.96	33.07	+0.64%	+0.210	34,535,250
4214	22 Jan 2025	32.97	33	32.36	32.86	+0.06%	+0.020	29,995,520
4213	21 Jan 2025	33.25	33.25	32.62	32.84	-0.48%	-0.160	23,912,420
4212	20 Jan 2025	32.7	33.44	32.7	33	+0.98%	+0.320	39,785,310
4211	17 Jan 2025	32.52	33.14	32.51	32.68	-0.43%	-0.140	29,518,890
4210	16 Jan 2025	32.2	32.99	31.95	32.82	+2.18%	+0.700	55,888,870
4209	15 Jan 2025	32.99	32.99	32.02	32.12	-2.81%	-0.930	42,827,880

<< | < | > | >>

▼ 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.