-
5 DAY PERFORMANCE
-3.07% -
1 MONTH PERFORMANCE
-11.73% -
3 MONTH PERFORMANCE
-0.63% -
6 MONTH PERFORMANCE
-35.25%
CCSC Technology International Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.50 | $1.56 (4%) | $1.59 | $1.50 | 16,816 | $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 |
| 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 |