CCSC Technology International Holdings Limited - Class A Ordinary Shares (CCTG)
1.7100
-0.0500 (-2.84%)
CCSC Technology International Holdings Limited is a publicly traded company that specializes in providing innovative technology solutions and services
The company focuses on the development and integration of advanced software systems and hardware components, catering to various industries such as telecommunications, information technology, and consumer electronics. By leveraging cutting-edge technology and expertise, CCSC aims to enhance operational efficiency and drive digital transformation for its clients. Their commitment to research and development positions them as a competitive player in the ever-evolving technology landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.63 | 1.80 | 1.63 | 1.76 | 14,551 | 1.76 |
| 1/29/2025 | 1.76 | 1.76 | 1.69 | 1.73 | 10,280 | 1.73 |
| 1/28/2025 | 1.61 | 1.75 | 1.61 | 1.67 | 33,480 | 1.67 |
| 1/27/2025 | 1.69 | 1.74 | 1.56 | 1.71 | 23,589 | 1.71 |
| 1/24/2025 | 1.56 | 1.78 | 1.56 | 1.70 | 37,156 | 1.70 |
| 1/23/2025 | 1.63 | 1.66 | 1.57 | 1.61 | 26,549 | 1.61 |
| 1/22/2025 | 1.73 | 1.73 | 1.60 | 1.61 | 14,449 | 1.61 |
| 1/21/2025 | 1.67 | 1.76 | 1.60 | 1.76 | 33,641 | 1.76 |
| 1/17/2025 | 1.76 | 1.76 | 1.70 | 1.73 | 4,948 | 1.73 |
| 1/16/2025 | 1.67 | 1.72 | 1.66 | 1.70 | 9,928 | 1.70 |
| 1/15/2025 | 1.66 | 1.72 | 1.60 | 1.70 | 17,266 | 1.70 |
| 1/14/2025 | 1.66 | 1.77 | 1.66 | 1.69 | 12,680 | 1.69 |
| 1/13/2025 | 1.81 | 1.83 | 1.69 | 1.70 | 28,368 | 1.70 |
| 1/10/2025 | 1.67 | 1.93 | 1.51 | 1.90 | 88,379 | 1.90 |
| 1/08/2025 | 1.79 | 1.84 | 1.61 | 1.73 | 65,739 | 1.73 |
| 1/07/2025 | 1.86 | 1.97 | 1.77 | 1.87 | 59,184 | 1.87 |
| 1/06/2025 | 1.67 | 1.90 | 1.64 | 1.80 | 121,742 | 1.80 |
| 1/03/2025 | 1.71 | 1.78 | 1.57 | 1.62 | 142,866 | 1.62 |
| 1/02/2025 | 1.58 | 1.80 | 1.57 | 1.74 | 80,519 | 1.74 |
| 12/31/2024 | 1.95 | 0.00 | 1.95 | 1.55 | 0 | 1.55 |
| 12/30/2024 | 1.99 | 2.20 | 1.82 | 1.95 | 707,126 | 1.95 |
| 12/27/2024 | 1.92 | 1.95 | 1.62 | 1.64 | 5,541,771 | 1.64 |
| 12/26/2024 | 1.55 | 2.02 | 1.55 | 1.98 | 181,498 | 1.98 |
| 12/24/2024 | 1.40 | 1.55 | 1.40 | 1.52 | 13,783 | 1.52 |
| 12/23/2024 | 1.50 | 1.50 | 1.41 | 1.42 | 14,336 | 1.42 |
| 12/20/2024 | 1.47 | 1.53 | 1.42 | 1.48 | 21,543 | 1.48 |
| 12/19/2024 | 1.49 | 1.50 | 1.47 | 1.47 | 6,946 | 1.47 |
| 12/18/2024 | 1.52 | 1.55 | 1.50 | 1.50 | 28,197 | 1.50 |
| 12/17/2024 | 1.52 | 1.59 | 1.52 | 1.53 | 17,305 | 1.53 |
| 12/16/2024 | 1.59 | 1.69 | 1.59 | 1.60 | 11,697 | 1.60 |
| 12/13/2024 | 1.65 | 1.65 | 1.59 | 1.59 | 8,904 | 1.59 |
| 12/12/2024 | 1.67 | 1.69 | 1.60 | 1.65 | 25,058 | 1.65 |
| 12/11/2024 | 1.66 | 1.68 | 1.59 | 1.61 | 12,269 | 1.61 |
| 12/10/2024 | 1.65 | 1.67 | 1.60 | 1.66 | 23,939 | 1.66 |
| 12/09/2024 | 1.65 | 1.74 | 1.65 | 1.67 | 17,947 | 1.67 |
| 12/06/2024 | 1.79 | 1.95 | 1.67 | 1.70 | 56,584 | 1.70 |
| 12/05/2024 | 1.82 | 1.93 | 1.80 | 1.85 | 28,649 | 1.85 |
| 12/04/2024 | 1.85 | 1.85 | 1.79 | 1.81 | 13,226 | 1.81 |
| 12/03/2024 | 1.74 | 1.83 | 1.74 | 1.80 | 13,936 | 1.80 |
| 12/02/2024 | 1.76 | 1.80 | 1.73 | 1.76 | 15,696 | 1.76 |
| 11/29/2024 | 1.83 | 1.83 | 1.70 | 1.73 | 18,510 | 1.73 |
| 11/27/2024 | 1.69 | 1.89 | 1.69 | 1.78 | 15,324 | 1.78 |
| 11/26/2024 | 1.77 | 1.87 | 1.71 | 1.76 | 14,592 | 1.76 |
| 11/25/2024 | 1.89 | 1.89 | 1.65 | 1.77 | 24,428 | 1.77 |
| 11/22/2024 | 1.72 | 1.83 | 1.70 | 1.78 | 17,079 | 1.78 |
| 11/21/2024 | 1.71 | 1.79 | 1.69 | 1.72 | 10,667 | 1.72 |
| 11/20/2024 | 1.58 | 1.84 | 1.58 | 1.73 | 32,901 | 1.73 |
| 11/19/2024 | 1.71 | 1.71 | 1.58 | 1.68 | 28,128 | 1.68 |
| 11/18/2024 | 1.50 | 1.59 | 1.50 | 1.56 | 16,831 | 1.56 |
| 11/15/2024 | 1.54 | 1.58 | 1.46 | 1.51 | 19,234 | 1.51 |
| 11/14/2024 | 1.65 | 1.65 | 1.54 | 1.55 | 15,448 | 1.55 |
| 11/13/2024 | 1.79 | 1.79 | 1.62 | 1.63 | 18,301 | 1.63 |
| 11/12/2024 | 1.83 | 1.91 | 1.62 | 1.72 | 41,742 | 1.72 |
| 11/11/2024 | 1.89 | 1.89 | 1.71 | 1.81 | 49,752 | 1.81 |
| 11/08/2024 | 2.02 | 2.02 | 1.76 | 1.89 | 37,206 | 1.89 |
| 11/07/2024 | 1.97 | 2.14 | 1.91 | 1.95 | 29,445 | 1.95 |
| 11/06/2024 | 1.90 | 2.06 | 1.90 | 1.97 | 61,481 | 1.97 |
| 11/05/2024 | 2.12 | 2.12 | 2.00 | 2.01 | 32,443 | 2.01 |
| 11/04/2024 | 2.10 | 2.10 | 1.99 | 1.99 | 27,181 | 1.99 |
| 11/01/2024 | 2.20 | 2.25 | 1.86 | 2.00 | 121,502 | 2.00 |
| 10/31/2024 | 2.33 | 2.35 | 2.16 | 2.20 | 117,825 | 2.20 |