CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 4.780
-0.010 (-0.21%)
Aug 1, 2025, 2:45 PM CST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 4.55 | 4.58 | 4.55 | 4.56 | 4.50 | - | 5,181,496 |
| Jun 19, 2025 | 4.58 | 4.59 | 4.54 | 4.56 | 4.50 | -0.22% | 6,275,655 |
| Jun 18, 2025 | 4.58 | 4.60 | 4.57 | 4.57 | 4.51 | -0.65% | 4,208,089 |
| Jun 17, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.54 | 0.22% | 4,718,850 |
| Jun 16, 2025 | 4.55 | 4.60 | 4.54 | 4.59 | 4.53 | 0.44% | 7,659,987 |
| Jun 13, 2025 | 4.65 | 4.66 | 4.57 | 4.57 | 4.51 | -1.72% | 15,443,524 |
| Jun 12, 2025 | 4.68 | 4.69 | 4.64 | 4.65 | 4.59 | -0.85% | 8,944,103 |
| Jun 11, 2025 | 4.68 | 4.70 | 4.66 | 4.69 | 4.63 | 0.43% | 6,832,686 |
| Jun 10, 2025 | 4.70 | 4.70 | 4.64 | 4.67 | 4.61 | -0.43% | 6,798,200 |
| Jun 9, 2025 | 4.70 | 4.71 | 4.68 | 4.69 | 4.63 | -0.21% | 5,592,059 |
| Jun 6, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.64 | 0.86% | 7,366,931 |
| Jun 5, 2025 | 4.68 | 4.68 | 4.65 | 4.66 | 4.60 | -0.21% | 5,426,305 |
| Jun 4, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.61 | 0.43% | 5,723,054 |
| Jun 3, 2025 | 4.68 | 4.69 | 4.64 | 4.65 | 4.59 | -0.85% | 6,596,489 |
| May 30, 2025 | 4.68 | 4.70 | 4.66 | 4.69 | 4.63 | - | 5,569,793 |
| May 29, 2025 | 4.65 | 4.70 | 4.63 | 4.69 | 4.63 | 1.08% | 6,894,737 |
| May 28, 2025 | 4.66 | 4.67 | 4.63 | 4.64 | 4.58 | -0.22% | 6,042,519 |
| May 27, 2025 | 4.64 | 4.66 | 4.62 | 4.65 | 4.59 | - | 6,263,530 |
| May 26, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | 4.59 | 0.22% | 5,565,651 |
| May 23, 2025 | 4.71 | 4.71 | 4.63 | 4.64 | 4.58 | -1.28% | 10,053,152 |