China CSSC Holdings Ltd (600150.SHG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	35.41	36.45	35.41	35.77	+0.90%	98,656,321
2026-10-15	37.20	37.73	34.41	35.45	-6.98%	194,475,891
2026-10-14	38.90	39.01	37.90	38.11	-2.66%	82,852,047
2026-10-13	37.70	39.83	37.21	39.15	+3.03%	120,867,315
2026-10-12	38.41	38.80	37.69	38.00	-1.40%	67,361,544
2026-10-09	39.99	40.47	38.18	38.54	-3.19%	105,602,409
2026-10-08	39.46	41.43	39.46	39.81	+1.82%	123,791,361
2026-09-30	39.13	39.93	39.01	39.10	+0.39%	83,341,909
2026-09-29	37.97	39.15	37.57	38.95	+2.28%	95,900,635
2026-09-28	38.37	38.94	37.84	38.08	-0.03%	98,241,779
2026-09-24	38.59	38.85	38.02	38.09	-1.30%	64,262,957
2026-09-23	40.04	40.14	38.53	38.59	-3.81%	84,187,455
2026-09-22	40.86	41.10	39.78	40.12	-2.19%	98,646,283
2026-09-21	39.34	41.08	38.84	41.02	+3.93%	131,970,742
2026-09-18	38.60	39.97	38.28	39.47	+1.31%	113,748,706
2026-09-17	37.75	39.32	37.46	38.96	+3.10%	118,928,247
2026-09-16	38.25	38.38	37.41	37.79	-0.97%	89,926,373
2026-09-15	38.50	38.96	38.06	38.16	-2.10%	121,812,483
2026-09-14	39.74	40.82	38.95	38.98	-1.94%	146,387,324
2026-09-11	39.50	40.00	38.90	39.75	-2.62%	183,275,763
2026-09-10	39.25	41.18	39.25	40.82	+3.26%	175,740,221
2026-09-09	38.84	39.69	38.45	39.53	+1.15%	119,354,224
2026-09-08	38.56	39.69	38.29	39.08	+1.82%	149,658,462
2026-09-07	37.74	38.82	37.50	38.38	+2.43%	231,954,554
2026-09-04	34.50	37.75	34.50	37.47	+9.18%	337,744,691
2026-09-03	34.10	35.04	34.10	34.32	+1.15%	100,789,965
2026-09-02	34.20	34.47	33.73	33.93	-1.45%	71,015,661
2026-09-01	33.99	34.68	33.89	34.43	+1.03%	81,637,693
2026-08-31	34.80	34.81	33.62	34.08	-2.01%	88,833,272
2026-08-28	34.45	35.01	34.38	34.78	+0.75%	66,566,476
2026-08-27	34.15	34.59	33.85	34.52	+1.20%	58,475,183
2026-08-26	33.84	34.43	33.77	34.11	+0.80%	64,475,688
2026-08-25	33.73	34.08	33.58	33.84	+0.12%	42,512,403
2026-08-24	33.59	34.39	33.58	33.80	+0.36%	62,312,006
2026-08-21	32.83	33.79	32.59	33.68	+2.09%	76,020,695
2026-08-20	33.13	33.80	32.93	32.99	-0.45%	57,601,765
2026-08-19	33.43	33.43	32.94	33.14	-1.05%	64,160,134
2026-08-18	33.70	33.79	33.28	33.49	-0.48%	49,825,772
2026-08-17	33.31	33.83	33.10	33.65	+0.69%	57,316,189
2026-08-14	33.75	34.19	33.33	33.42	-1.07%	71,878,255
2026-08-13	33.88	34.30	33.74	33.78	-0.32%	65,435,855
2026-08-12	33.76	33.94	33.51	33.89	-0.24%	61,836,226
2026-08-11	34.80	35.03	33.96	33.97	-2.47%	100,097,016
2026-08-10	34.77	35.28	34.63	34.83	-0.06%	81,831,706
2026-08-07	34.90	35.35	34.58	34.85	-0.14%	95,545,295
2026-08-06	34.90	35.12	34.54	34.90	-0.85%	67,800,544
2026-08-05	34.59	35.36	34.20	35.20	+2.09%	99,346,390
2026-08-04	34.93	35.05	34.40	34.48	-1.77%	75,415,412
2026-08-03	35.02	35.18	34.62	35.10	-0.23%	64,768,847
2026-07-31	34.33	35.26	34.20	35.18	+1.59%	98,341,074
2026-07-30	34.63	34.73	34.32	34.63	-0.29%	78,007,559
2026-07-29	33.90	34.96	33.69	34.73	+3.70%	136,770,303
2026-07-28	33.12	33.86	32.91	33.49	-0.12%	85,043,479
2026-07-27	33.30	33.55	32.95	33.53	+1.42%	62,157,592
2026-07-24	33.70	33.87	32.93	33.06	-2.07%	79,452,246
2026-07-23	33.27	33.87	32.68	33.76	+2.24%	106,694,876
2026-07-22	32.88	33.80	32.67	33.02	+0.18%	108,369,809
2026-07-21	33.70	33.70	32.54	32.96	-0.15%	93,280,069
2026-07-20	32.28	33.16	32.10	33.01	+2.07%	99,898,769
2026-07-17	32.69	32.88	32.12	32.34	-2.00%	93,955,831
2026-07-16	34.01	34.05	32.95	33.00	-3.82%	122,149,630
2026-07-15	33.55	34.38	33.33	34.31	+1.60%	99,521,294
2026-07-14	34.16	34.68	33.08	33.77	-1.29%	150,839,078
2026-07-13	36.94	36.94	33.77	34.21	-7.64%	216,600,919
2026-07-10	36.00	38.26	35.73	37.04	+2.72%	194,667,295
2026-07-09	35.99	36.63	35.00	36.06	+0.22%	114,679,405
2026-07-08	37.32	37.32	35.46	35.98	-3.62%	138,136,889
2026-07-07	37.64	38.18	36.95	37.33	-0.82%	97,505,693
2026-07-06	36.95	38.09	36.95	37.64	+1.32%	152,102,952
2026-07-03	34.80	37.66	34.80	37.15	+8.12%	188,151,453
2026-07-02	35.23	36.23	34.25	34.36	-2.36%	112,444,292
2026-07-01	33.79	35.88	33.65	35.19	+4.14%	136,820,723
2026-06-30	33.30	34.36	32.86	33.79	+0.60%	88,822,110
2026-06-29	33.35	33.89	32.87	33.59	+0.57%	90,484,693
2026-06-26	35.20	35.29	33.21	33.40	-5.46%	122,054,133
2026-06-25	35.09	35.96	34.77	35.33	-0.06%	92,155,761
2026-06-24	35.81	36.44	35.30	35.35	-1.28%	85,277,266
2026-06-23	37.50	37.92	35.58	35.81	-4.07%	124,903,101
2026-06-22	35.90	37.35	35.50	37.33	+3.29%	128,441,708
2026-06-18	37.02	37.43	35.72	36.14	-2.72%	118,219,119
2026-06-17	35.98	37.16	35.88	37.15	+3.22%	113,213,322
2026-06-16	35.92	36.49	35.46	35.99	+0.22%	78,861,705
2026-06-15	35.35	36.43	35.35	35.91	+2.92%	117,103,739
2026-06-12	34.70	35.68	34.64	34.89	+1.28%	103,047,830
2026-06-11	34.75	34.93	34.15	34.45	-1.74%	61,462,927
2026-06-10	34.60	35.32	33.93	35.06	+1.18%	85,965,618
2026-06-09	34.95	35.25	34.08	34.65	-0.52%	85,866,630
2026-06-08	35.23	36.18	34.60	34.83	-3.12%	85,166,679
2026-06-05	36.80	37.18	35.85	35.95	-2.55%	89,130,583
2026-06-04	36.01	37.50	36.00	36.89	+1.54%	85,850,850
2026-06-03	36.51	37.00	36.02	36.33	-0.33%	61,882,696
2026-06-02	36.63	36.74	35.82	36.45	-0.79%	74,775,866
2026-06-01	37.38	37.63	36.63	36.74	-1.71%	75,906,676
2026-05-29	38.00	38.46	37.12	37.38	-2.10%	81,083,005
2026-05-28	37.75	38.37	37.08	38.18	+0.42%	91,177,061
2026-05-27	38.50	39.99	37.60	38.02	-1.73%	120,023,221
2026-05-26	37.74	38.70	37.11	38.69	+2.08%	98,938,087
2026-05-25	38.33	38.94	37.65	37.90	-1.30%	79,827,874
2026-05-22	39.44	39.48	38.06	38.40	+0.00%	98,070,965
2026-05-21	38.65	40.44	38.32	38.40	-0.78%	121,757,334
2026-05-20	37.47	39.15	37.08	38.70	+3.23%	106,249,775
2026-05-19	38.40	38.52	37.35	37.49	-1.78%	93,241,682
2026-05-18	40.20	40.55	38.01	38.17	-5.87%	154,814,709
2026-05-15	40.80	41.66	40.10	40.55	+0.82%	100,447,757
2026-05-14	41.56	41.80	40.20	40.22	-3.71%	100,748,840
2026-05-13	40.60	42.04	40.60	41.77	+3.14%	148,353,985
2026-05-12	41.20	41.68	40.09	40.50	-1.65%	112,820,240
2026-05-11	40.89	41.38	40.43	41.18	+0.07%	114,518,475
2026-05-08	40.60	41.80	39.93	41.15	+1.33%	134,081,655
2026-05-07	40.99	41.93	40.38	40.61	-1.38%	125,375,689
2026-05-06	41.02	41.52	39.74	41.18	-1.39%	224,558,770
2026-04-30	43.00	43.42	41.50	41.76	+1.46%	253,377,515
2026-04-29	41.00	41.48	40.84	41.16	-0.39%	112,260,162
2026-04-28	38.71	41.97	38.59	41.32	+7.58%	262,889,560
2026-04-27	38.80	39.30	38.08	38.41	-1.01%	108,525,685
2026-04-24	38.60	39.20	38.01	38.80	+0.52%	160,159,919
2026-04-23	36.52	38.91	36.51	38.60	+5.81%	241,955,281
2026-04-22	36.00	36.64	35.90	36.48	+0.44%	90,879,954
2026-04-21	35.44	36.61	35.44	36.32	+2.95%	149,408,849
2026-04-20	33.12	35.42	33.09	35.28	+6.81%	179,660,138
2026-04-17	32.61	33.12	32.24	33.03	+0.95%	63,535,182
2026-04-16	32.76	33.18	32.63	32.72	+0.03%	54,593,888
2026-04-15	33.20	33.20	32.55	32.71	-0.88%	50,890,879
2026-04-14	33.28	33.40	32.71	33.00	+1.04%	58,118,095
2026-04-13	32.37	32.83	32.23	32.66	+0.03%	52,105,045
2026-04-10	32.30	32.88	32.30	32.65	+1.30%	60,043,928
2026-04-09	32.15	32.33	31.91	32.23	-0.59%	55,274,455
2026-04-08	32.26	32.43	31.81	32.42	+1.38%	101,929,841
2026-04-07	30.55	32.29	30.55	31.98	+4.82%	112,541,962
2026-04-03	30.91	31.00	30.40	30.51	-1.26%	36,458,329
2026-04-02	31.00	31.21	30.62	30.90	-0.48%	47,942,673
2026-04-01	31.30	31.44	30.88	31.05	+0.68%	57,389,820
2026-03-31	30.90	31.53	30.81	30.84	+0.95%	82,588,127
2026-03-30	30.35	30.78	30.16	30.55	-0.94%	56,715,398
2026-03-27	30.29	30.98	30.00	30.84	+0.55%	52,924,162
2026-03-26	31.85	31.85	30.52	30.67	-3.70%	83,268,838
2026-03-25	31.81	32.06	31.64	31.85	+0.85%	71,482,594
2026-03-24	31.52	31.73	31.10	31.58	+1.45%	77,408,427
2026-03-23	32.49	32.50	30.83	31.13	-6.09%	138,416,124
2026-03-20	34.38	34.41	33.15	33.15	-2.96%	97,072,399
2026-03-19	34.17	34.71	34.05	34.16	-1.21%	80,195,292
2026-03-18	34.46	34.60	34.02	34.58	+0.52%	70,802,135
2026-03-17	34.95	35.20	34.36	34.40	-1.46%	80,126,409
2026-03-16	35.60	35.61	34.63	34.91	-0.77%	81,046,867
2026-03-13	35.89	35.98	35.08	35.18	-2.28%	79,038,055
2026-03-12	36.58	36.65	35.77	36.00	-1.53%	78,018,865
2026-03-11	37.01	37.09	36.37	36.56	-1.19%	80,461,162
2026-03-10	37.60	37.96	36.95	37.00	-0.86%	80,330,788
2026-03-09	38.64	38.78	37.25	37.32	-4.14%	122,358,067
2026-03-06	38.55	39.45	38.43	38.93	+0.44%	98,363,388
2026-03-05	38.80	39.27	38.51	38.76	+0.52%	106,074,241
2026-03-04	37.29	38.86	36.78	38.56	+2.64%	150,904,754
2026-03-03	38.31	39.07	37.48	37.57	-1.47%	131,806,679
2026-03-02	38.10	38.38	37.67	38.13	+1.01%	118,576,237
2026-02-27	38.00	38.28	37.59	37.75	-0.94%	87,861,386
2026-02-26	37.95	38.20	37.68	38.11	+0.03%	86,716,008
2026-02-25	37.14	38.30	37.12	38.10	+2.09%	151,281,784
2026-02-24	36.69	37.90	36.40	37.32	+2.67%	135,390,764
2026-02-13	35.90	36.75	35.87	36.35	+0.80%	125,975,892
2026-02-12	34.85	36.48	34.69	36.06	+3.06%	145,463,583
2026-02-11	34.75	35.44	34.56	34.99	+0.55%	85,718,498
2026-02-10	34.12	34.85	33.91	34.80	+2.08%	87,577,336
2026-02-09	34.21	34.36	33.93	34.09	+0.53%	43,096,589
2026-02-06	34.42	34.53	33.82	33.91	-2.16%	64,075,204
2026-02-05	34.99	35.24	34.38	34.66	-1.28%	56,507,585
2026-02-04	34.49	35.60	34.39	35.11	+1.42%	110,459,038
2026-02-03	33.40	34.71	33.26	34.62	+4.59%	135,565,642
2026-02-02	33.70	34.46	33.05	33.10	-1.31%	100,722,489
2026-01-30	34.60	34.71	33.21	33.54	-2.98%	105,907,259
2026-01-29	34.62	34.73	33.91	34.57	-0.35%	99,660,167
2026-01-28	35.03	35.75	34.62	34.69	-0.60%	95,337,191
2026-01-27	35.33	35.35	34.77	34.90	-1.25%	68,569,549
2026-01-26	35.56	36.10	35.14	35.34	-0.53%	98,119,066
2026-01-23	36.07	36.66	35.43	35.53	-1.47%	117,521,309
2026-01-22	35.40	36.40	35.29	36.06	+2.24%	127,310,177
2026-01-21	35.51	36.00	35.17	35.27	-0.84%	79,816,354
2026-01-20	35.70	36.05	35.35	35.57	-0.50%	56,092,809
2026-01-19	35.05	36.09	34.86	35.75	+1.19%	72,296,785
2026-01-16	36.03	36.05	35.22	35.33	-1.86%	76,022,339
2026-01-15	35.45	36.29	35.43	36.00	+0.76%	76,458,551
2026-01-14	35.66	36.46	35.50	35.73	-0.33%	103,128,299
2026-01-13	36.10	36.36	35.50	35.85	-0.80%	90,873,652
2026-01-12	35.79	36.40	35.79	36.14	+1.03%	96,761,208
2026-01-09	35.95	36.23	35.50	35.77	-0.31%	99,266,390
2026-01-08	34.47	36.23	34.45	35.88	+4.09%	150,915,426
2026-01-07	35.05	35.07	34.43	34.47	-1.82%	68,779,497
2026-01-06	34.30	35.25	34.23	35.11	+1.83%	97,308,751
2026-01-05	33.41	34.58	33.41	34.48	+3.67%	106,157,095
2025-12-31	33.27	33.56	33.17	33.26	+0.00%	39,223,763
2025-12-30	33.54	33.71	33.25	33.26	-0.83%	37,598,000
2025-12-29	33.66	33.88	33.47	33.54	-0.42%	34,913,515
2025-12-26	33.76	33.88	33.51	33.68	-0.47%	44,913,534
2025-12-25	33.34	33.96	33.27	33.84	+1.41%	49,056,439
2025-12-24	33.18	33.44	33.11	33.37	+0.27%	33,676,485
2025-12-23	33.18	33.39	32.91	33.28	+0.33%	42,238,144
2025-12-22	33.16	33.34	33.09	33.17	-0.09%	37,216,019
2025-12-19	32.65	33.20	32.61	33.20	+1.68%	44,269,372
2025-12-18	32.71	32.89	32.64	32.65	-0.91%	35,230,413
2025-12-17	32.68	33.02	32.48	32.95	+0.43%	46,791,229
2025-12-16	33.82	33.82	32.80	32.81	-2.96%	68,554,050
2025-12-15	34.12	34.24	33.80	33.81	-1.17%	43,437,534
2025-12-12	34.08	34.47	34.01	34.21	+0.35%	50,997,412
2025-12-11	34.65	34.70	34.04	34.09	-1.64%	47,442,761
2025-12-10	34.33	34.80	34.32	34.66	+0.29%	53,856,651
2025-12-09	34.66	35.48	34.56	34.56	+2.43%	138,563,026
2025-12-08	33.85	34.35	33.73	33.74	-0.09%	47,289,634
2025-12-05	33.56	33.89	33.48	33.77	+0.81%	39,773,821
2025-12-04	33.70	33.82	33.32	33.50	-0.98%	49,777,950
2025-12-03	34.21	34.34	33.83	33.83	-1.54%	59,207,084
2025-12-02	34.37	34.65	34.27	34.36	+0.06%	52,046,364
2025-12-01	34.26	34.43	34.16	34.34	-0.09%	43,406,656
2025-11-28	34.16	34.55	34.07	34.37	+0.67%	46,927,285
2025-11-27	34.20	34.31	34.09	34.14	-0.26%	41,267,259
2025-11-26	34.76	34.78	34.11	34.23	-2.00%	78,156,162
2025-11-25	35.30	35.31	34.81	34.93	-1.58%	99,388,333
2025-11-24	34.17	35.50	34.10	35.49	+3.59%	142,561,936
2025-11-21	34.20	34.83	33.95	34.26	-0.44%	84,127,900
2025-11-20	34.70	34.82	34.40	34.41	-1.63%	58,629,256
2025-11-19	34.03	35.05	33.93	34.98	+2.82%	110,613,954
2025-11-18	34.64	34.64	34.00	34.02	-1.82%	55,812,618
2025-11-17	34.80	35.18	34.58	34.65	+0.99%	78,677,206
2025-11-14	34.47	34.61	34.30	34.31	-0.84%	35,715,083
2025-11-13	34.46	34.62	34.43	34.60	+0.41%	46,270,133
2025-11-12	34.78	34.78	34.27	34.46	-1.03%	58,955,876
2025-11-11	35.38	35.59	34.81	34.82	-1.16%	70,809,605
2025-11-10	35.66	35.66	34.92	35.23	-1.62%	93,758,384
2025-11-07	35.96	36.85	35.80	35.81	-0.39%	128,600,270
2025-11-06	36.09	36.25	35.84	35.95	-0.55%	60,228,342
2025-11-05	35.91	36.44	35.71	36.15	-0.28%	59,195,297
2025-11-04	36.46	36.55	35.88	36.25	-0.49%	69,623,445
2025-11-03	35.80	36.49	35.73	36.43	+1.48%	76,057,352
2025-10-31	36.41	36.76	35.86	35.90	-0.39%	82,980,261
2025-10-30	36.67	36.68	36.02	36.04	-1.88%	85,083,236
2025-10-29	36.66	36.80	36.34	36.73	+0.30%	79,483,390
2025-10-28	36.50	36.85	36.28	36.62	+0.19%	89,814,794
2025-10-27	36.20	36.97	36.17	36.55	+2.32%	127,778,740
2025-10-24	35.47	36.07	35.47	35.72	+0.76%	66,927,099
2025-10-23	35.63	35.68	35.07	35.45	-0.56%	52,828,819
2025-10-22	36.00	36.18	35.55	35.65	-1.76%	77,188,094
2025-10-21	35.31	36.50	35.31	36.29	+4.01%	149,743,432
2025-10-20	34.80	35.28	34.58	34.89	+0.66%	55,267,281
2025-10-17	35.26	35.61	34.60	34.66	-1.79%	80,089,308
2025-10-16	35.26	35.64	35.13	35.29	-0.11%	66,483,398
2025-10-15	35.29	35.35	34.78	35.33	+0.11%	77,965,719
2025-10-14	34.99	35.80	34.93	35.29	+1.73%	117,283,872
2025-10-13	34.00	34.83	33.83	34.69	-0.74%	80,858,020
2025-10-10	35.03	35.29	34.85	34.95	-0.26%	86,222,900
2025-10-09	34.47	35.05	34.25	35.04	+1.27%	103,116,644
2025-09-30	34.65	34.84	34.41	34.60	+0.09%	86,558,852
2025-09-29	34.75	35.17	34.33	34.57	-0.95%	84,115,342

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+15.04%). Pire mois : Mars (-9.49%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-2.79%
Févr+3.03%
Mars-9.49%
Avr+15.04%
Mai-2.79%
Juin-1.17%
Juil+1.49%
Août+3.71%
Sept+1.23%
Oct+2.45%
Nov-5.65%
Déc-3.15%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de China CSSC Holdings Ltd (600150.SHG) ?

35.77 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 600150.SHG ?

Plus haut à 43.42 et plus bas à 30.00 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de China CSSC Holdings Ltd ?

Historiquement, le mois le plus fort de 600150.SHG a été Avr (moyenne +15.04%) et le plus faible Mars (moyenne -9.49%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.