5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-29.88%
6 MONTH PERFORMANCE
-35.03%
YEAR-TO-DATE PERFORMANCE
-25.81%
1 YEAR PERFORMANCE
-51.48%
CCSC Technology International Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.12 | 5.39 K | $13.55 M |
| 05/22/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.18 | 5.99 K | $14.24 M |
| 05/21/2025 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.18 | 4.20 K | $13.67 M |
| 05/20/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.18 | 4.54 K | $13.90 M |
| 05/19/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 1.21 K | $13.78 M |
| 05/16/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 6.34 K | $14.13 M |
| 05/15/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.18 | 1.00 K | $14.13 M |
| 05/14/2025 | $1.23 | $1.24 (0.81%) | $1.24 | $1.18 | 6.12 K | $14.36 M |
| 05/13/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.19 | 39.04 K | $14.24 M |
| 05/12/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.21 | 19.63 K | $14.59 M |
| 05/09/2025 | $1.16 | $1.21 (4.31%) | $1.26 | $1.16 | 4.90 K | $14.01 M |
| 05/08/2025 | $1.20 | $1.20 (0%) | $1.27 | $1.17 | 21.99 K | $13.90 M |
| 05/07/2025 | $1.21 | $1.20 (-0.83%) | $1.30 | $1.13 | 41.63 K | $13.90 M |
| 05/06/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.24 | 37.90 K | $15.06 M |
| 05/05/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.26 | 12.83 K | $14.94 M |
| 05/02/2025 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.23 | 17.70 K | $14.48 M |
| 05/01/2025 | $1.37 | $1.37 (0%) | $1.38 | $1.32 | 2.80 K | $15.87 M |
| 04/30/2025 | $1.35 | $1.37 (1.48%) | $1.37 | $1.32 | 7.15 K | $15.87 M |
| 04/29/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.33 | 4.13 K | $15.52 M |
| 04/28/2025 | $1.35 | $1.35 (0%) | $1.37 | $1.35 | 3.55 K | $15.63 M |
| 04/25/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.32 | 2.22 K | $15.98 M |
| 04/24/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.32 | 6.51 K | $15.29 M |
| 04/23/2025 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.33 | 18.26 K | $15.40 M |
| 04/22/2025 | $1.34 | $1.44 (7.46%) | $1.48 | $1.34 | 7.26 K | $16.68 M |
| 04/21/2025 | $1.57 | $1.32 (-15.92%) | $1.57 | $1.32 | 4.27 K | $15.29 M |
| 04/17/2025 | $1.41 | $1.42 (0.71%) | $1.55 | $1.41 | 4.00 K | $16.45 M |
| 04/16/2025 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.44 | 6.96 K | $16.68 M |
| 04/15/2025 | $1.45 | $1.56 (7.59%) | $1.56 | $1.45 | 3.31 K | $18.07 M |
| 04/14/2025 | $1.39 | $1.42 (2.16%) | $1.65 | $1.35 | 183.30 K | $16.45 M |
| 04/11/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 5.80 K | $15.52 M |
| 04/10/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.32 | 3.44 K | $15.40 M |
| 04/09/2025 | $1.29 | $1.35 (4.65%) | $1.36 | $1.29 | 5.70 K | $15.63 M |
| 04/08/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 3.14 K | $15.29 M |
| 04/07/2025 | $1.35 | $1.35 (0%) | $1.44 | $1.34 | 5.40 K | $15.63 M |
| 04/04/2025 | $1.53 | $1.49 (-2.61%) | $1.57 | $1.49 | 6.12 K | $17.26 M |
| 04/03/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 11.00 K | $17.72 M |
| 04/02/2025 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.51 | 10.34 K | $17.60 M |
| 04/01/2025 | $1.61 | $1.61 (0%) | $1.61 | $1.51 | 8.01 K | $18.65 M |
| 03/31/2025 | $1.59 | $1.60 (0.63%) | $1.65 | $1.59 | 7.94 K | $18.53 M |
| 03/28/2025 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.63 | 3.81 K | $18.88 M |
| 03/27/2025 | $1.71 | $1.74 (1.75%) | $1.79 | $1.64 | 10.40 K | $20.15 M |
| 03/26/2025 | $1.66 | $1.65 (-0.6%) | $1.74 | $1.65 | 6.13 K | $19.11 M |
| 03/25/2025 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.50 | 16.94 K | $19.69 M |
| 03/24/2025 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.65 | 22.41 K | $20.04 M |
| 03/21/2025 | $1.77 | $1.73 (-2.26%) | $1.84 | $1.68 | 15.77 K | $20.04 M |
| 03/20/2025 | $1.82 | $1.77 (-2.75%) | $1.92 | $1.67 | 78.95 K | $20.50 M |
| 03/19/2025 | $1.65 | $1.84 (11.52%) | $1.97 | $1.65 | 330.97 K | $21.31 M |
| 03/18/2025 | $1.71 | $1.74 (1.75%) | $1.84 | $1.66 | 129.21 K | $20.15 M |
| 03/17/2025 | $1.62 | $1.65 (1.85%) | $1.78 | $1.60 | 48.36 K | $19.11 M |
| 03/14/2025 | $1.62 | $1.58 (-2.47%) | $1.79 | $1.55 | 72.30 K | $18.30 M |
| 03/13/2025 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.55 | 9.92 K | $18.30 M |
| 03/12/2025 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.52 | 4.30 K | $18.41 M |
| 03/11/2025 | $1.52 | $1.52 (0%) | $1.56 | $1.51 | 6.31 K | $17.60 M |
| 03/10/2025 | $1.60 | $1.52 (-5%) | $1.67 | $1.50 | 20.19 K | $17.60 M |
| 03/07/2025 | $1.65 | $1.66 (0.61%) | $1.68 | $1.60 | 4.45 K | $19.22 M |
| 03/06/2025 | $1.63 | $1.67 (2.45%) | $1.73 | $1.63 | 8.70 K | $19.34 M |
| 03/05/2025 | $1.62 | $1.68 (3.7%) | $1.76 | $1.60 | 8.10 K | $19.46 M |
| 03/04/2025 | $1.65 | $1.71 (3.64%) | $1.71 | $1.57 | 11.93 K | $19.80 M |
| 03/03/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 8.21 K | $19.22 M |
| 02/28/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 5.70 K | $19.11 M |
| 02/27/2025 | $1.66 | $1.65 (-0.6%) | $1.77 | $1.60 | 13.45 K | $19.11 M |
| 02/26/2025 | $1.65 | $1.76 (6.67%) | $1.80 | $1.62 | 13.00 K | $20.38 M |
| 02/25/2025 | $1.71 | $1.64 (-4.09%) | $1.76 | $1.63 | 16.11 K | $18.99 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.
