CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 4.750
-0.020 (-0.42%)
Aug 29, 2025, 2:45 PM CST
CSG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | -0.42% | 14,152,008 |
| Aug 28, 2025 | 4.80 | 4.81 | 4.71 | 4.77 | 4.77 | -0.42% | 19,065,273 |
| Aug 27, 2025 | 4.86 | 4.88 | 4.78 | 4.79 | 4.79 | -1.64% | 22,046,011 |
| Aug 26, 2025 | 4.87 | 4.89 | 4.84 | 4.87 | 4.87 | - | 14,450,661 |
| Aug 25, 2025 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | - | 24,393,968 |
| Aug 22, 2025 | 4.85 | 4.87 | 4.82 | 4.87 | 4.87 | -0.41% | 25,748,818 |
| Aug 21, 2025 | 4.79 | 4.98 | 4.78 | 4.89 | 4.89 | 1.87% | 41,521,672 |
| Aug 20, 2025 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | 0.84% | 13,627,093 |
| Aug 19, 2025 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | -0.42% | 13,794,021 |
| Aug 18, 2025 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | -0.21% | 17,735,261 |
| Aug 15, 2025 | 4.72 | 4.80 | 4.71 | 4.79 | 4.79 | 1.48% | 17,529,935 |
| Aug 14, 2025 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | -1.26% | 17,308,117 |
| Aug 13, 2025 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | - | 13,021,154 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.21% | 10,062,850 |
| Aug 11, 2025 | 4.80 | 4.81 | 4.76 | 4.79 | 4.79 | 0.21% | 10,970,652 |
| Aug 8, 2025 | 4.77 | 4.80 | 4.76 | 4.78 | 4.78 | - | 10,665,885 |
| Aug 7, 2025 | 4.79 | 4.81 | 4.75 | 4.78 | 4.78 | -0.21% | 13,016,942 |
| Aug 6, 2025 | 4.77 | 4.80 | 4.74 | 4.79 | 4.79 | 0.42% | 10,920,438 |
| Aug 5, 2025 | 4.78 | 4.78 | 4.74 | 4.77 | 4.77 | 0.42% | 10,130,357 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | -0.63% | 12,582,341 |
| Aug 1, 2025 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | - | 13,444,070 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.75 | 4.78 | 4.78 | -2.65% | 26,640,537 |
| Jul 30, 2025 | 4.96 | 4.98 | 4.89 | 4.91 | 4.91 | -0.20% | 15,351,030 |
| Jul 29, 2025 | 4.94 | 4.97 | 4.87 | 4.92 | 4.92 | -0.61% | 19,505,600 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.89 | 4.95 | 4.95 | -2.17% | 26,493,561 |
| Jul 25, 2025 | 5.12 | 5.14 | 5.06 | 5.06 | 5.06 | -1.56% | 31,779,120 |
| Jul 24, 2025 | 4.94 | 5.18 | 4.93 | 5.14 | 5.14 | 3.21% | 42,913,649 |
| Jul 23, 2025 | 5.05 | 5.08 | 4.98 | 4.98 | 4.98 | -2.16% | 47,413,045 |
| Jul 22, 2025 | 4.94 | 5.10 | 4.92 | 5.09 | 5.02 | 2.83% | 46,669,332 |
| Jul 21, 2025 | 4.88 | 4.96 | 4.86 | 4.95 | 4.88 | 2.91% | 28,117,303 |
| Jul 18, 2025 | 4.80 | 4.82 | 4.78 | 4.81 | 4.74 | - | 8,413,887 |
| Jul 17, 2025 | 4.79 | 4.81 | 4.77 | 4.81 | 4.74 | 0.84% | 9,921,509 |
| Jul 16, 2025 | 4.78 | 4.80 | 4.74 | 4.77 | 4.70 | -0.21% | 11,333,410 |
| Jul 15, 2025 | 4.86 | 4.87 | 4.77 | 4.78 | 4.71 | -2.05% | 18,446,881 |
| Jul 14, 2025 | 4.88 | 4.93 | 4.87 | 4.88 | 4.81 | - | 13,330,407 |
| Jul 11, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.81 | -1.21% | 25,869,462 |
| Jul 10, 2025 | 4.83 | 5.01 | 4.82 | 4.94 | 4.87 | 2.49% | 33,188,344 |
| Jul 9, 2025 | 4.85 | 4.86 | 4.81 | 4.82 | 4.75 | -0.62% | 13,554,660 |
| Jul 8, 2025 | 4.75 | 4.87 | 4.74 | 4.85 | 4.78 | 2.11% | 26,793,187 |
| Jul 7, 2025 | 4.77 | 4.81 | 4.74 | 4.75 | 4.68 | -0.21% | 14,304,323 |
| Jul 4, 2025 | 4.78 | 4.87 | 4.74 | 4.76 | 4.69 | - | 21,982,616 |
| Jul 3, 2025 | 4.77 | 4.78 | 4.72 | 4.76 | 4.69 | -0.83% | 21,700,880 |
| Jul 2, 2025 | 4.67 | 4.81 | 4.67 | 4.80 | 4.73 | 3.23% | 41,002,428 |
| Jul 1, 2025 | 4.63 | 4.65 | 4.61 | 4.65 | 4.59 | 0.65% | 9,935,271 |
| Jun 30, 2025 | 4.62 | 4.63 | 4.60 | 4.62 | 4.56 | 0.22% | 7,530,715 |
| Jun 27, 2025 | 4.62 | 4.65 | 4.61 | 4.61 | 4.55 | - | 6,508,072 |
| Jun 26, 2025 | 4.63 | 4.63 | 4.59 | 4.61 | 4.55 | -0.43% | 7,672,492 |
| Jun 25, 2025 | 4.59 | 4.63 | 4.58 | 4.63 | 4.57 | 0.65% | 9,277,870 |
| Jun 24, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.54 | 1.10% | 7,442,575 |
| Jun 23, 2025 | 4.56 | 4.57 | 4.53 | 4.55 | 4.49 | -0.22% | 7,036,227 |