Skip to main content

CCSC Technology International Holdings Limited - Ordinary Shares (NQ: CCTG )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.330 2.330 2.210 2.290 4,550 +0.04(+1.78%)
Jul 17, 2024 2.150 2.260 2.120 2.250 9,611 -0.03(-1.32%)
Jul 16, 2024 2.290 2.290 2.190 2.280 13,622 +0.05(+2.24%)
Jul 15, 2024 2.290 2.490 2.130 2.230 68,596 +0.05(+2.09%)
Jul 12, 2024 2.220 2.220 2.102 2.184 8,106 +0.01(+0.47%)
Jul 11, 2024 2.110 2.208 2.110 2.174 5,082 +0.03(+1.59%)
Jul 10, 2024 2.283 2.283 2.110 2.140 18,899 +0.04(+1.90%)
Jul 09, 2024 2.140 2.240 2.100 2.100 23,869 -0.03(-1.41%)
Jul 08, 2024 2.152 2.190 2.100 2.130 24,721 -0.02(-0.93%)
Jul 05, 2024 2.280 2.280 2.150 2.150 24,883 -0.10(-4.44%)
Jul 03, 2024 2.290 2.300 2.200 2.250 12,105 +0.07(+3.21%)
Jul 02, 2024 2.210 2.430 2.150 2.180 26,452 -0.10(-4.39%)
Jul 01, 2024 2.304 2.325 2.200 2.280 15,158 -0.11(-4.60%)
Jun 28, 2024 2.280 2.500 2.280 2.390 43,675 +0.00(+0.00%)
Jun 27, 2024 2.600 2.660 2.200 2.390 182,140 -0.09(-3.63%)
Jun 26, 2024 2.290 2.480 2.230 2.480 105,503 +0.22(+9.73%)
Jun 25, 2024 2.080 2.300 1.960 2.260 72,357 +0.23(+11.33%)
Jun 24, 2024 2.080 2.130 2.025 2.030 51,562 -0.05(-2.40%)
Jun 21, 2024 2.000 2.080 2.000 2.080 21,619 +0.04(+1.96%)
Jun 20, 2024 2.110 2.140 2.000 2.040 68,740 -0.11(-5.12%)
Jun 18, 2024 2.140 2.236 2.110 2.150 57,583 -0.01(-0.46%)
Jun 17, 2024 2.120 2.250 2.110 2.160 31,068 -0.02(-1.14%)
Jun 14, 2024 2.180 2.230 2.080 2.185 69,144 -0.19(-8.19%)
Jun 13, 2024 2.620 2.720 2.290 2.380 291,525 -0.22(-8.46%)
Jun 12, 2024 2.180 2.710 2.101 2.600 835,390 +0.43(+19.82%)
Jun 11, 2024 2.230 2.230 2.114 2.170 10,105 -0.03(-1.36%)
Jun 10, 2024 2.160 2.330 2.120 2.200 44,847 +0.07(+3.29%)
Jun 07, 2024 2.210 2.246 2.130 2.130 18,013 -0.03(-1.39%)
Jun 06, 2024 2.200 2.280 2.160 2.160 29,747 -0.07(-3.14%)
Jun 05, 2024 2.190 2.370 2.190 2.230 9,444 +0.04(+1.83%)
Jun 04, 2024 2.240 2.450 2.190 2.190 60,204 +0.00(+0.00%)
Jun 03, 2024 2.210 2.290 2.190 2.190 21,956 -0.05(-2.23%)
May 31, 2024 2.320 2.360 2.210 2.240 21,793 +0.02(+0.90%)
May 30, 2024 2.210 2.350 2.200 2.220 12,144 +0.00(+0.00%)
May 29, 2024 2.240 2.250 2.180 2.220 18,833 +0.00(+0.00%)
May 28, 2024 2.320 2.380 2.220 2.220 34,770 -0.15(-6.33%)
May 24, 2024 2.340 2.520 2.330 2.370 17,871 +0.04(+1.72%)
May 23, 2024 2.350 2.600 2.330 2.330 33,967 -0.09(-3.72%)
May 22, 2024 2.520 2.570 2.340 2.420 76,266 -0.21(-7.98%)
May 21, 2024 2.730 2.990 2.560 2.630 354,107 +0.23(+9.53%)
May 20, 2024 2.400 2.460 2.250 2.401 56,748 -0.04(-1.59%)
May 17, 2024 2.420 2.510 2.330 2.440 69,298 +0.01(+0.41%)
May 16, 2024 2.330 2.450 2.330 2.430 52,918 +0.05(+2.10%)
May 15, 2024 2.370 2.545 2.360 2.380 29,064 -0.05(-2.06%)
May 14, 2024 2.330 2.460 2.330 2.430 30,582 +0.03(+1.25%)
May 13, 2024 2.510 2.600 2.400 2.400 33,374 -0.23(-8.75%)
May 10, 2024 2.700 2.760 2.630 2.630 15,786 -0.17(-6.07%)
May 09, 2024 2.700 2.860 2.700 2.800 71,493 +0.19(+7.28%)
May 08, 2024 2.550 2.700 2.460 2.610 98,061 +0.20(+8.30%)
May 07, 2024 2.350 2.500 2.320 2.410 86,110 +0.08(+3.53%)
May 06, 2024 2.300 2.432 2.300 2.328 28,846 +0.01(+0.34%)
May 03, 2024 2.260 2.440 2.260 2.320 33,487 +0.02(+0.87%)
May 02, 2024 2.400 2.448 2.290 2.300 32,635 -0.13(-5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.