5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-13.95%
3 MONTH PERFORMANCE
-19.13%
6 MONTH PERFORMANCE
-28.85%
CCSC Technology International Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.47 | $1.48 (0.68%) | $1.53 | $1.42 | 21,398 | $15.65 M |
| 12/19/2024 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.47 | 7,025 | $15.55 M |
| 12/18/2024 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.50 | 28,321 | $15.87 M |
| 12/17/2024 | $1.52 | $1.53 (0.66%) | $1.59 | $1.52 | 17,305 | $16.18 M |
| 12/16/2024 | $1.59 | $1.60 (0.63%) | $1.69 | $1.59 | 11,886 | $16.92 M |
| 12/13/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.59 | 8,904 | $16.82 M |
| 12/12/2024 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.60 | 25,100 | $17.45 M |
| 12/11/2024 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.59 | 12,300 | $17.03 M |
| 12/10/2024 | $1.65 | $1.66 (0.61%) | $1.67 | $1.60 | 24,126 | $17.56 M |
| 12/09/2024 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 17,947 | $17.66 M |
| 12/06/2024 | $1.79 | $1.70 (-5.03%) | $1.95 | $1.67 | 56,600 | $17.98 M |
| 12/05/2024 | $1.82 | $1.85 (1.65%) | $1.93 | $1.80 | 28,709 | $19.57 M |
| 12/04/2024 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.79 | 13,262 | $19.14 M |
| 12/03/2024 | $1.74 | $1.80 (3.45%) | $1.83 | $1.74 | 15,000 | $19.04 M |
| 12/02/2024 | $1.76 | $1.76 (0%) | $1.80 | $1.73 | 15,703 | $18.62 M |
| 11/29/2024 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.70 | 18,510 | $18.30 M |
| 11/27/2024 | $1.69 | $1.78 (5.33%) | $1.89 | $1.69 | 15,454 | $18.83 M |
| 11/26/2024 | $1.77 | $1.76 (-0.56%) | $1.87 | $1.71 | 14,600 | $18.62 M |
| 11/25/2024 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.65 | 24,428 | $18.72 M |
| 11/22/2024 | $1.72 | $1.78 (3.49%) | $1.83 | $1.70 | 17,100 | $18.83 M |
| 11/21/2024 | $1.71 | $1.72 (0.58%) | $1.79 | $1.69 | 10,700 | $18.19 M |
| 11/20/2024 | $1.58 | $1.73 (9.49%) | $1.84 | $1.58 | 32,901 | $18.30 M |
| 11/19/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.58 | 28,139 | $17.77 M |
| 11/18/2024 | $1.50 | $1.56 (4%) | $1.59 | $1.50 | 16,831 | $16.50 M |
| 11/15/2024 | $1.54 | $1.51 (-1.95%) | $1.58 | $1.46 | 19,234 | $15.97 M |
| 11/14/2024 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.54 | 15,448 | $16.39 M |
| 11/13/2024 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.62 | 18,308 | $17.24 M |
| 11/12/2024 | $1.83 | $1.72 (-6.01%) | $1.91 | $1.62 | 41,893 | $18.19 M |
| 11/11/2024 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.71 | 50,400 | $19.14 M |
| 11/08/2024 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.76 | 37,206 | $19.99 M |
| 11/07/2024 | $1.97 | $1.95 (-1.02%) | $2.14 | $1.91 | 29,445 | $20.63 M |
| 11/06/2024 | $1.90 | $1.97 (3.68%) | $2.06 | $1.90 | 61,681 | $20.84 M |
| 11/05/2024 | $2.12 | $2.01 (-5.19%) | $2.12 | $2.00 | 32,647 | $21.26 M |
| 11/04/2024 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.99 | 28,700 | $21.05 M |
| 11/01/2024 | $2.20 | $2.00 (-9.09%) | $2.25 | $1.86 | 121,502 | $21.15 M |
| 10/31/2024 | $2.33 | $2.20 (-5.58%) | $2.35 | $2.16 | 117,825 | $23.27 M |
| 10/30/2024 | $2.66 | $2.42 (-9.02%) | $2.67 | $2.14 | 133,430 | $25.60 M |
| 10/29/2024 | $2.64 | $2.68 (1.52%) | $2.96 | $2.61 | 223,200 | $28.35 M |
| 10/28/2024 | $2.43 | $2.56 (5.35%) | $2.70 | $2.42 | 392,828 | $27.08 M |
| 10/25/2024 | $2.43 | $2.40 (-1.23%) | $2.61 | $2.34 | 756,800 | $25.39 M |
| 10/24/2024 | $2.61 | $2.41 (-7.66%) | $3.17 | $2.10 | 35.65 M | $25.49 M |
| 10/23/2024 | $1.68 | $1.74 (3.57%) | $1.79 | $1.64 | 328,448 | $18.40 M |
| 10/22/2024 | $1.71 | $1.68 (-1.75%) | $1.78 | $1.67 | 33,083 | $17.77 M |
| 10/21/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.67 | 40,300 | $18.51 M |
| 10/18/2024 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.63 | 49,326 | $18.93 M |
| 10/17/2024 | $1.64 | $1.79 (9.15%) | $1.82 | $1.62 | 144,104 | $18.93 M |
| 10/16/2024 | $1.57 | $1.62 (3.18%) | $1.70 | $1.55 | 75,000 | $17.13 M |
| 10/15/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.55 | 15,308 | $16.61 M |
| 10/14/2024 | $1.52 | $1.62 (6.58%) | $1.66 | $1.52 | 43,747 | $17.13 M |
| 10/11/2024 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.45 | 14,324 | $15.55 M |
| 10/10/2024 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.45 | 29,846 | $15.44 M |
| 10/09/2024 | $1.51 | $1.51 (0%) | $1.57 | $1.47 | 38,200 | $15.97 M |
| 10/08/2024 | $1.66 | $1.53 (-7.83%) | $1.73 | $1.52 | 196,300 | $16.18 M |
| 10/07/2024 | $1.49 | $1.79 (20.13%) | $1.79 | $1.48 | 339,800 | $18.93 M |
| 10/04/2024 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.43 | 53,144 | $15.65 M |
| 10/03/2024 | $1.51 | $1.49 (-1.32%) | $1.67 | $1.43 | 97,700 | $15.76 M |
| 10/02/2024 | $1.61 | $1.42 (-11.8%) | $1.61 | $1.40 | 62,665 | $15.02 M |
| 10/01/2024 | $1.70 | $1.51 (-11.18%) | $1.77 | $1.44 | 93,700 | $15.97 M |
| 09/30/2024 | $1.70 | $1.71 (0.59%) | $1.89 | $1.66 | 124,326 | $19.80 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 |