Skip to main content

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

2.220 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 98,070 +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%)
May 01, 2024 2.420 2.480 2.260 2.430 45,584 +0.10(+4.29%)
Apr 30, 2024 2.560 2.570 2.260 2.330 62,248 -0.17(-6.80%)
Apr 29, 2024 2.480 2.570 2.410 2.500 34,823 +0.00(+0.00%)
Apr 26, 2024 2.290 2.640 2.285 2.500 155,182 +0.22(+9.65%)
Apr 25, 2024 2.350 2.350 2.260 2.280 62,152 -0.02(-0.87%)
Apr 24, 2024 2.270 2.398 2.270 2.300 31,927 +0.00(+0.00%)
Apr 23, 2024 2.300 2.330 2.110 2.300 70,621 +0.04(+1.77%)
Apr 22, 2024 2.250 2.360 2.200 2.260 58,525 +0.04(+1.80%)
Apr 19, 2024 2.380 2.530 2.200 2.220 85,707 -0.18(-7.50%)
Apr 18, 2024 2.670 2.670 2.340 2.400 109,023 -0.07(-2.83%)
Apr 17, 2024 2.720 2.720 2.410 2.470 133,217 -0.12(-4.63%)
Apr 16, 2024 2.810 2.810 2.580 2.590 89,579 -0.20(-7.17%)
Apr 15, 2024 2.810 2.876 2.712 2.790 70,612 -0.09(-3.12%)
Apr 12, 2024 3.000 3.040 2.800 2.880 119,666 -0.16(-5.26%)
Apr 11, 2024 3.030 3.100 2.920 3.040 85,915 +0.01(+0.33%)
Apr 10, 2024 2.910 3.090 2.827 3.030 240,676 +0.12(+4.12%)
Apr 09, 2024 2.980 3.200 2.900 2.910 146,326 -0.12(-3.96%)
Apr 08, 2024 3.140 3.190 2.870 3.030 290,950 -0.35(-10.36%)
Apr 05, 2024 2.770 3.410 2.660 3.380 924,880 +0.73(+27.55%)
Apr 04, 2024 2.860 2.960 2.640 2.650 98,305 -0.25(-8.62%)
Apr 03, 2024 2.880 3.050 2.880 2.900 55,253 -0.03(-1.02%)
Apr 02, 2024 2.880 2.940 2.840 2.930 29,161 -0.01(-0.34%)
Apr 01, 2024 2.900 3.000 2.806 2.940 41,158 +0.04(+1.38%)
Mar 28, 2024 2.830 3.000 2.830 2.900 135,918 +0.04(+1.40%)
Mar 27, 2024 2.970 3.010 2.820 2.860 184,717 -0.07(-2.39%)
Mar 26, 2024 2.960 3.060 2.930 2.930 78,133 -0.10(-3.30%)
Mar 25, 2024 3.050 3.200 2.920 3.030 114,127 -0.05(-1.62%)
Mar 22, 2024 3.150 3.230 3.040 3.080 77,975 -0.09(-2.84%)
Mar 21, 2024 3.300 3.350 2.950 3.170 187,210 -0.18(-5.37%)
Mar 20, 2024 3.070 3.500 3.061 3.350 368,958 +0.29(+9.48%)
Mar 19, 2024 3.420 3.420 3.020 3.060 105,381 -0.31(-9.20%)
Mar 18, 2024 3.010 3.690 2.910 3.370 375,068 +0.23(+7.32%)
Mar 15, 2024 3.180 3.450 3.020 3.140 550,064 -0.16(-4.85%)
Mar 14, 2024 4.130 4.720 3.130 3.300 16,154,479 -0.05(-1.49%)
Mar 13, 2024 2.880 3.370 2.830 3.350 713,438 +0.41(+13.95%)
Mar 12, 2024 2.940 2.990 2.870 2.940 41,960 -0.04(-1.34%)
Mar 11, 2024 2.970 3.100 2.900 2.980 72,189 -0.05(-1.65%)
Mar 08, 2024 3.000 3.200 2.930 3.030 112,858 -0.04(-1.30%)
Mar 07, 2024 2.960 3.070 2.870 3.070 156,610 +0.08(+2.68%)
Mar 06, 2024 2.900 3.040 2.900 2.990 76,859 +0.03(+1.01%)
Mar 05, 2024 2.900 3.045 2.850 2.960 99,020 +0.00(+0.00%)
Mar 04, 2024 2.860 3.240 2.800 2.960 249,071 +0.11(+3.86%)
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.