Central China Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.24	2.33	2.21	2.29	2.29	2.69%	24,715,000
Dec 4, 2025	2.23	2.25	2.21	2.23	2.23	-	4,906,000
Dec 3, 2025	2.27	2.29	2.21	2.23	2.23	-0.89%	6,118,000
Dec 2, 2025	2.28	2.28	2.24	2.25	2.25	-1.75%	4,345,000
Dec 1, 2025	2.27	2.32	2.27	2.29	2.29	-	6,335,000
Nov 28, 2025	2.26	2.29	2.26	2.29	2.29	1.33%	3,717,000
Nov 27, 2025	2.26	2.31	2.26	2.26	2.26	-	8,025,000
Nov 26, 2025	2.27	2.30	2.26	2.26	2.26	-0.44%	5,185,000
Nov 25, 2025	2.26	2.31	2.25	2.27	2.27	-	9,093,125
Nov 24, 2025	2.24	2.27	2.21	2.27	2.27	2.25%	13,098,000
Nov 21, 2025	2.32	2.32	2.21	2.22	2.22	-4.72%	12,584,000
Nov 20, 2025	2.39	2.42	2.31	2.33	2.33	1.30%	15,683,000
Nov 19, 2025	2.32	2.35	2.28	2.30	2.30	-0.86%	8,348,000
Nov 18, 2025	2.34	2.37	2.30	2.32	2.32	-1.69%	7,458,000
Nov 17, 2025	2.38	2.39	2.33	2.36	2.36	-1.26%	12,408,000
Nov 14, 2025	2.43	2.45	2.38	2.39	2.39	-2.05%	10,046,000
Nov 13, 2025	2.45	2.48	2.41	2.44	2.44	-	10,868,000
Nov 12, 2025	2.48	2.49	2.44	2.44	2.44	-1.61%	7,288,000
Nov 11, 2025	2.49	2.50	2.44	2.48	2.48	0.40%	6,818,000
Nov 10, 2025	2.45	2.50	2.43	2.47	2.47	1.23%	15,018,000
Nov 7, 2025	2.51	2.51	2.42	2.44	2.44	-3.56%	15,439,000
Nov 6, 2025	2.52	2.56	2.51	2.53	2.53	1.20%	9,435,000
Nov 5, 2025	2.50	2.52	2.47	2.50	2.50	-	10,520,110
Nov 4, 2025	2.55	2.56	2.50	2.50	2.50	-1.96%	13,440,000
Nov 3, 2025	2.59	2.59	2.54	2.55	2.55	-1.16%	7,380,000
Oct 31, 2025	2.68	2.68	2.58	2.58	2.58	-3.37%	13,568,000
Oct 30, 2025	2.69	2.70	2.60	2.67	2.67	1.52%	18,276,000
Oct 28, 2025	2.69	2.71	2.63	2.63	2.63	-1.50%	18,133,000
Oct 27, 2025	2.69	2.76	2.66	2.67	2.67	0.75%	35,569,000
Oct 24, 2025	2.63	2.66	2.60	2.65	2.65	1.15%	15,010,000
Oct 23, 2025	2.61	2.63	2.54	2.62	2.62	0.77%	17,764,090
Oct 22, 2025	2.62	2.65	2.58	2.60	2.60	-	10,796,000
Oct 21, 2025	2.59	2.69	2.59	2.60	2.60	0.78%	20,210,000
Oct 20, 2025	2.60	2.61	2.55	2.58	2.58	0.78%	10,447,000
Oct 17, 2025	2.66	2.69	2.53	2.56	2.56	-3.76%	20,545,000
Oct 16, 2025	2.67	2.69	2.63	2.66	2.66	0.76%	13,032,000
Oct 15, 2025	2.62	2.68	2.61	2.64	2.64	1.93%	15,899,000
Oct 14, 2025	2.68	2.76	2.58	2.59	2.59	-3.72%	24,818,000
Oct 13, 2025	2.62	2.69	2.56	2.69	2.69	-1.10%	27,120,000
Oct 10, 2025	2.78	2.83	2.72	2.72	2.72	-2.16%	25,150,000
Oct 9, 2025	2.79	2.84	2.73	2.78	2.78	-2.80%	31,784,000
Oct 8, 2025	2.80	2.86	2.72	2.86	2.86	2.14%	6,772,000
Oct 6, 2025	2.73	2.81	2.68	2.80	2.80	1.08%	4,570,000
Oct 3, 2025	2.72	2.82	2.72	2.77	2.77	1.47%	3,399,000
Oct 2, 2025	2.80	2.80	2.69	2.73	2.73	-1.09%	4,498,000
Sep 30, 2025	2.75	2.78	2.69	2.76	2.76	1.10%	41,849,000
Sep 29, 2025	2.48	2.85	2.48	2.73	2.73	10.08%	110,557,000
Sep 26, 2025	2.58	2.60	2.48	2.48	2.48	-3.13%	18,504,000
Sep 25, 2025	2.62	2.62	2.55	2.56	2.56	-1.54%	17,453,000
Sep 24, 2025	2.60	2.69	2.56	2.60	2.60	0.78%	36,968,000