Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ccsc Technology (CCTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.89 0.91 0.8402 0.8989 89,119
9th Jul 2026 (Thu) 0.9766 0.9766 0.90 0.9398 11,991
8th Jul 2026 (Wed) 0.9294 1.00 0.9242 0.9995 12,459
7th Jul 2026 (Tue) 0.9975 1.10 0.91 0.9559 17,619
6th Jul 2026 (Mon) 0.9141 1.29 0.8545 1.12 213,535
3rd Jul 2026 (Fri) 0.8107 0.91 0.8107 0.91 0
2nd Jul 2026 (Thu) 0.8107 1.23 0.7611 0.91 177,005
1st Jul 2026 (Wed) 0.6876 0.87 0.6726 0.708 384,792
30th Jun 2026 (Tue) 0.7864 0.7864 0.7184 0.7596 25,482
29th Jun 2026 (Mon) 0.7752 0.7897 0.7532 0.799 5,837
26th Jun 2026 (Fri) 0.8111 0.82 0.7561 0.7786 178
25th Jun 2026 (Thu) 0.889 0.889 0.8211 0.8652 2,410
24th Jun 2026 (Wed) 0.80 0.9398 0.80 0.8692 8,787
23rd Jun 2026 (Tue) 0.769 0.92 0.7653 0.8102 492,061
22nd Jun 2026 (Mon) 0.9001 0.9001 0.7792 0.8001 32,599
19th Jun 2026 (Fri) 1.18 1.26 0.865 0.9416 53,465
18th Jun 2026 (Thu) 1.18 1.26 0.865 0.9416 53,465
17th Jun 2026 (Wed) 1.23 1.36 1.09 1.26 183,969
16th Jun 2026 (Tue) 0.9082 2.08 0.8323 1.48 2,859,960
15th Jun 2026 (Mon) 0.79 0.8111 0.7376 0.7794 23,138
12th Jun 2026 (Fri) 0.837 0.9345 0.80 0.8599 22,543
11th Jun 2026 (Thu) 0.828 1.02 0.792 0.9423 22,520
10th Jun 2026 (Wed) 1.24 1.29 0.749 0.8898 512,717
9th Jun 2026 (Tue) 4.795 5.64 1.50 1.78 14,774,770
8th Jun 2026 (Mon) 0.438 0.76 0.3795 0.4792 3,123,828
5th Jun 2026 (Fri) 0.49 0.49 0.4302 0.4649 2,931
4th Jun 2026 (Thu) 0.45 0.4691 0.428 0.4901 2,837
3rd Jun 2026 (Wed) 0.5313 0.5313 0.43 0.4712 12,558
2nd Jun 2026 (Tue) 0.557 0.557 0.52 0.5381 5,225
1st Jun 2026 (Mon) 0.549 0.80 0.50 0.538 22,544
29th May 2026 (Fri) 0.5201 0.5201 0.5087 0.5355 493
28th May 2026 (Thu) 0.5001 0.5469 0.4783 0.54 10,718
27th May 2026 (Wed) 0.52 0.52 0.4922 0.517 7,128
26th May 2026 (Tue) 0.5366 0.5495 0.5136 0.5298 4,459
25th May 2026 (Mon) 0.5689 0.5689 0.5301 0.5555 1,991
22nd May 2026 (Fri) 0.5689 0.5689 0.5301 0.5555 1,991
21st May 2026 (Thu) 0.5583 0.5798 0.5229 0.5508 8,094
20th May 2026 (Wed) 0.4591 0.65 0.4591 0.5904 54,775
19th May 2026 (Tue) 0.4477 0.4477 0.4477 0.4605 208
18th May 2026 (Mon) 0.4632 0.4644 0.4331 0.4665 1,422
15th May 2026 (Fri) 0.4601 0.4601 0.4601 0.48 27
14th May 2026 (Thu) 0.47 0.507 0.4421 0.5075 4,603
13th May 2026 (Wed) 0.4162 0.46 0.406 0.469 4,502
12th May 2026 (Tue) 0.51 0.51 0.4401 0.4821 4,160
11th May 2026 (Mon) 0.3569 0.5927 0.3563 0.567 639,437
FTSE 100 Latest
Value10,497.29
Change24.84