5 DAY PERFORMANCE
+15.95%
1 MONTH PERFORMANCE
-65.82%
3 MONTH PERFORMANCE
-80.76%
6 MONTH PERFORMANCE
-80.59%
YEAR-TO-DATE PERFORMANCE
-86.35%
1 YEAR PERFORMANCE
-88.56%
CCSC Technology International Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.20 | $0.21 (5.17%) | $0.21 | $0.19 | 502.20 K | $2.45 M |
| 12/03/2025 | $0.21 | $0.20 (-5%) | $0.21 | $0.17 | 851.80 K | $2.31 M |
| 12/02/2025 | $0.17 | $0.19 (11.75%) | $0.19 | $0.17 | 491.62 K | $2.16 M |
| 12/01/2025 | $0.18 | $0.17 (-6.78%) | $0.18 | $0.16 | 1.63 M | $1.94 M |
| 11/28/2025 | $0.21 | $0.18 (-13.1%) | $0.21 | $0.17 | 752.85 K | $2.12 M |
| 11/26/2025 | $0.22 | $0.20 (-6.28%) | $0.22 | $0.20 | 463.10 K | $2.35 M |
| 11/25/2025 | $0.21 | $0.21 (0.77%) | $0.21 | $0.19 | 1.09 M | $2.41 M |
| 11/24/2025 | $0.23 | $0.21 (-10.39%) | $0.23 | $0.16 | 3.78 M | $2.39 M |
| 11/21/2025 | $0.18 | $0.24 (29.46%) | $0.35 | $0.17 | 72.05 M | $2.74 M |
| 11/20/2025 | $0.23 | $0.17 (-26.79%) | $0.24 | $0.16 | 1.87 M | $1.91 M |
| 11/19/2025 | $0.24 | $0.23 (-3%) | $0.24 | $0.22 | 313.98 K | $2.70 M |
| 11/18/2025 | $0.26 | $0.25 (-5.77%) | $0.27 | $0.20 | 943.30 K | $2.84 M |
| 11/17/2025 | $0.36 | $0.25 (-29.86%) | $0.36 | $0.23 | 1.33 M | $2.92 M |
| 11/14/2025 | $0.34 | $0.35 (2.59%) | $0.36 | $0.32 | 300.42 K | $4.04 M |
| 11/13/2025 | $0.35 | $0.34 (-1.54%) | $0.39 | $0.34 | 381.90 K | $3.99 M |
| 11/12/2025 | $0.32 | $0.38 (20.22%) | $0.42 | $0.32 | 902.10 K | $4.40 M |
| 11/11/2025 | $0.34 | $0.35 (2.64%) | $0.37 | $0.30 | 628.30 K | $4.05 M |
| 11/10/2025 | $0.32 | $0.37 (15.22%) | $0.38 | $0.32 | 1.44 M | $4.27 M |
| 11/07/2025 | $0.42 | $0.33 (-20.48%) | $0.43 | $0.30 | 3.77 M | $3.87 M |
| 11/06/2025 | $0.42 | $0.42 (0.48%) | $0.50 | $0.38 | 13.46 M | $4.89 M |
| 11/05/2025 | $1.69 | $0.62 (-63.37%) | $1.69 | $0.53 | 14.80 M | $7.17 M |
| 11/04/2025 | $1.24 | $0.83 (-32.68%) | $1.42 | $0.45 | 13.54 M | $9.67 M |
| 11/03/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $0.92 | 13.09 M | $14.48 M |
| 10/31/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.00 | 3.82 M | $14.13 M |
| 10/30/2025 | $1.33 | $1.29 (-3.01%) | $1.40 | $1.24 | 3.60 M | $14.94 M |
| 10/29/2025 | $1.24 | $1.29 (4.03%) | $1.30 | $1.20 | 2.75 M | $14.94 M |
| 10/28/2025 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.21 | 2.84 M | $14.13 M |
| 10/27/2025 | $1.18 | $1.24 (5.08%) | $1.30 | $1.12 | 5.90 M | $14.36 M |
| 10/24/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.10 | 4.72 M | $13.67 M |
| 10/23/2025 | $1.09 | $1.16 (6.42%) | $1.37 | $1.03 | 9.51 M | $13.43 M |
| 10/22/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.02 | 990.70 K | $12.39 M |
| 10/21/2025 | $1.07 | $1.09 (1.87%) | $1.13 | $1.07 | 164.73 K | $12.62 M |
| 10/20/2025 | $1.10 | $1.13 (2.73%) | $1.17 | $1.07 | 1.23 M | $13.09 M |
| 10/17/2025 | $1.07 | $1.10 (2.8%) | $1.24 | $1.07 | 263.05 K | $12.74 M |
| 10/16/2025 | $1.19 | $1.07 (-10.08%) | $1.22 | $1.05 | 731.81 K | $12.39 M |
| 10/15/2025 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.14 | 334.79 K | $13.78 M |
| 10/14/2025 | $1.15 | $1.25 (8.7%) | $1.35 | $1.13 | 2.46 M | $14.48 M |
| 10/13/2025 | $1.20 | $1.22 (1.67%) | $1.32 | $1.04 | 2.19 M | $14.13 M |
| 10/10/2025 | $1.35 | $1.19 (-11.85%) | $2.20 | $1.03 | 4.89 M | $13.78 M |
| 10/09/2025 | $2.34 | $1.57 (-32.91%) | $2.61 | $0.88 | 12.00 M | $18.18 M |
| 10/08/2025 | $2.30 | $2.34 (1.74%) | $2.60 | $1.72 | 4.82 M | $27.10 M |
| 10/07/2025 | $1.68 | $2.16 (28.57%) | $2.23 | $1.65 | 2.64 M | $25.02 M |
| 10/06/2025 | $1.33 | $1.51 (13.53%) | $1.88 | $1.31 | 1.43 M | $17.49 M |
| 10/03/2025 | $1.19 | $1.40 (17.65%) | $1.41 | $1.04 | 3.48 M | $16.21 M |
| 10/02/2025 | $1.34 | $1.16 (-13.43%) | $1.34 | $1.15 | 171.80 K | $13.43 M |
| 10/01/2025 | $1.06 | $1.32 (24.53%) | $1.40 | $1.06 | 797.60 K | $15.29 M |
| 09/30/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.29 | 64.61 K | $15.75 M |
| 09/29/2025 | $1.21 | $1.39 (14.88%) | $1.64 | $1.15 | 893.40 K | $16.10 M |
| 09/26/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 27.47 K | $13.55 M |
| 09/25/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.22 | 29.87 K | $14.24 M |
| 09/24/2025 | $1.28 | $1.26 (-1.56%) | $1.43 | $1.22 | 173.96 K | $14.59 M |
| 09/23/2025 | $1.19 | $1.21 (1.68%) | $1.30 | $1.17 | 405.10 K | $14.01 M |
| 09/22/2025 | $1.33 | $1.17 (-12.03%) | $1.33 | $1.10 | 156.00 K | $13.55 M |
| 09/19/2025 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.25 | 20.86 K | $14.59 M |
| 09/18/2025 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.27 | 30.23 K | $15.29 M |
| 09/17/2025 | $1.53 | $1.34 (-12.42%) | $1.53 | $1.31 | 59.60 K | $15.52 M |
| 09/16/2025 | $1.59 | $1.46 (-8.18%) | $1.62 | $1.45 | 112.68 K | $16.91 M |
| 09/15/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.46 | 94.20 K | $17.37 M |
| 09/12/2025 | $1.74 | $1.50 (-13.79%) | $1.78 | $1.42 | 111.34 K | $17.37 M |
| 09/11/2025 | $1.43 | $1.86 (30.07%) | $1.88 | $1.41 | 355.50 K | $21.54 M |
| 09/10/2025 | $1.47 | $1.64 (11.56%) | $2.34 | $1.44 | 29.19 M | $18.99 M |
| 09/09/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.12 | 269.20 K | $14.48 M |
| 09/08/2025 | $1.07 | $1.15 (7.48%) | $1.15 | $1.07 | 8.54 K | $13.32 M |
| 09/05/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 5.30 K | $12.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
