-
5 DAY PERFORMANCE
+1.18% -
1 MONTH PERFORMANCE
+19.58% -
3 MONTH PERFORMANCE
-25.00% -
6 MONTH PERFORMANCE
-41.84%
CCSC Technology International Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.70 | $1.71 (0.59%) | $1.89 | $1.66 | 124,326 | $19.69 M |
| 09/27/2024 | $1.66 | $1.70 (2.41%) | $1.70 | $1.62 | 27,300 | $19.69 M |
| 09/26/2024 | $1.68 | $1.69 (0.6%) | $1.75 | $1.59 | 60,766 | $19.57 M |
| 09/25/2024 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.61 | 77,429 | $19.69 M |
| 09/24/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.65 | 54,725 | $20.50 M |
| 09/23/2024 | $1.83 | $1.66 (-9.29%) | $1.83 | $1.66 | 43,886 | $19.22 M |
| 09/20/2024 | $1.80 | $1.83 (1.67%) | $1.88 | $1.70 | 32,623 | $21.19 M |
| 09/19/2024 | $1.74 | $1.84 (5.75%) | $1.90 | $1.68 | 29,000 | $21.31 M |
| 09/18/2024 | $1.85 | $1.74 (-5.95%) | $1.89 | $1.70 | 57,614 | $20.15 M |
| 09/17/2024 | $1.63 | $1.81 (11.04%) | $1.90 | $1.60 | 103,534 | $20.96 M |
| 09/16/2024 | $1.72 | $1.63 (-5.23%) | $1.76 | $1.55 | 27,490 | $18.88 M |
| 09/13/2024 | $1.67 | $1.64 (-1.8%) | $1.77 | $1.60 | 68,540 | $18.99 M |
| 09/12/2024 | $1.41 | $1.77 (25.53%) | $1.80 | $1.41 | 146,914 | $20.50 M |
| 09/11/2024 | $1.31 | $1.40 (6.87%) | $1.44 | $1.31 | 24,748 | $16.21 M |
| 09/10/2024 | $1.32 | $1.40 (6.06%) | $1.40 | $1.30 | 6,700 | $16.21 M |
| 09/09/2024 | $1.28 | $1.34 (4.69%) | $1.38 | $1.28 | 8,806 | $15.52 M |
| 09/06/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.31 | 6,508 | $15.40 M |
| 09/05/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.32 | 3,700 | $16.21 M |
| 09/04/2024 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.20 | 13,110 | $15.17 M |
| 09/03/2024 | $1.46 | $1.52 (4.11%) | $1.52 | $1.40 | 9,031 | $17.60 M |
| 08/30/2024 | $1.36 | $1.43 (5.15%) | $1.43 | $1.35 | 19,523 | $16.56 M |
| 08/29/2024 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.37 | 20,901 | $15.87 M |
| 08/28/2024 | $1.52 | $1.33 (-12.5%) | $1.52 | $1.32 | 24,123 | $15.40 M |
| 08/27/2024 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.50 | 9,800 | $17.49 M |
| 08/26/2024 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.50 | 15,500 | $17.49 M |
| 08/23/2024 | $1.52 | $1.54 (1.32%) | $1.58 | $1.45 | 23,310 | $17.84 M |
| 08/22/2024 | $1.64 | $1.52 (-7.32%) | $1.64 | $1.52 | 31,965 | $17.60 M |
| 08/21/2024 | $1.55 | $1.64 (5.81%) | $1.74 | $1.55 | 31,000 | $18.99 M |
| 08/20/2024 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.50 | 5,028 | $18.07 M |
| 08/19/2024 | $1.57 | $1.59 (1.27%) | $1.59 | $1.57 | 4,409 | $18.41 M |
| 08/16/2024 | $1.58 | $1.59 (0.63%) | $1.63 | $1.58 | 8,500 | $18.41 M |
| 08/15/2024 | $1.61 | $1.62 (0.62%) | $1.69 | $1.57 | 9,637 | $18.76 M |
| 08/14/2024 | $1.55 | $1.60 (3.23%) | $1.63 | $1.50 | 92,816 | $18.53 M |
| 08/13/2024 | $1.56 | $1.63 (4.49%) | $1.63 | $1.56 | 5,417 | $18.88 M |
| 08/12/2024 | $1.58 | $1.62 (2.53%) | $1.68 | $1.56 | 10,765 | $18.76 M |
| 08/09/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.54 | 5,300 | $17.84 M |
| 08/08/2024 | $1.45 | $1.54 (6.21%) | $1.60 | $1.45 | 9,400 | $17.84 M |
| 08/07/2024 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.44 | 19,975 | $16.68 M |
| 08/06/2024 | $1.70 | $1.56 (-8.24%) | $1.70 | $1.56 | 4,000 | $18.07 M |
| 08/05/2024 | $1.70 | $1.62 (-4.71%) | $1.71 | $1.62 | 8,900 | $18.76 M |
| 08/02/2024 | $1.82 | $1.85 (1.65%) | $1.85 | $1.76 | 5,700 | $20.81 M |
| 08/01/2024 | $1.64 | $1.87 (14.02%) | $1.93 | $1.64 | 58,514 | $21.04 M |
| 07/31/2024 | $1.48 | $1.69 (14.19%) | $1.76 | $1.46 | 60,251 | $19.01 M |
| 07/30/2024 | $1.58 | $1.46 (-7.59%) | $1.60 | $1.38 | 33,085 | $16.43 M |
| 07/29/2024 | $1.60 | $1.58 (-1.25%) | $1.68 | $1.56 | 27,800 | $17.78 M |
| 07/26/2024 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.58 | 40,600 | $18.56 M |
| 07/25/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.75 | 21,336 | $20.81 M |
| 07/24/2024 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.76 | 27,846 | $21.71 M |
| 07/23/2024 | $1.95 | $2.07 (6.15%) | $2.14 | $1.95 | 22,100 | $23.29 M |
| 07/22/2024 | $2.17 | $2.00 (-7.83%) | $2.21 | $1.96 | 84,500 | $22.50 M |
| 07/19/2024 | $2.16 | $2.24 (3.7%) | $2.24 | $2.10 | 20,024 | $25.20 M |
| 07/18/2024 | $2.33 | $2.29 (-1.72%) | $2.33 | $2.21 | 4,550 | $25.76 M |
| 07/17/2024 | $2.15 | $2.25 (4.65%) | $2.26 | $2.12 | 9,611 | $25.31 M |
| 07/16/2024 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.19 | 13,622 | $25.65 M |
| 07/15/2024 | $2.29 | $2.23 (-2.62%) | $2.49 | $2.13 | 68,596 | $25.09 M |
| 07/12/2024 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.10 | 8,106 | $24.53 M |
| 07/11/2024 | $2.11 | $2.17 (2.84%) | $2.21 | $2.11 | 5,082 | $24.41 M |
| 07/10/2024 | $2.28 | $2.14 (-6.14%) | $2.28 | $2.11 | 18,899 | $24.08 M |
| 07/09/2024 | $2.14 | $2.10 (-1.87%) | $2.24 | $2.10 | 23,869 | $23.63 M |
| 07/08/2024 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.10 | 24,722 | $23.96 M |
| 07/05/2024 | $2.28 | $2.15 (-5.7%) | $2.28 | $2.15 | 24,883 | $24.19 M |
| 07/03/2024 | $2.29 | $2.25 (-1.75%) | $2.30 | $2.20 | 12,105 | $26.06 M |
| 07/02/2024 | $2.21 | $2.18 (-1.36%) | $2.43 | $2.15 | 26,452 | $25.25 M |
| 07/01/2024 | $2.30 | $2.28 (-0.87%) | $2.32 | $2.20 | 15,208 | $26.41 M |