CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 4.750
-0.060 (-1.25%)
Oct 30, 2025, 2:45 PM CST
CSG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.79 | 4.80 | 4.75 | 4.76 | 4.76 | -1.04% | 19,228,302 |
| Oct 29, 2025 | 4.68 | 4.82 | 4.66 | 4.81 | 4.81 | 2.34% | 43,029,224 |
| Oct 28, 2025 | 4.64 | 4.73 | 4.63 | 4.70 | 4.70 | 1.29% | 19,423,740 |
| Oct 27, 2025 | 4.65 | 4.67 | 4.64 | 4.64 | 4.64 | - | 12,387,065 |
| Oct 24, 2025 | 4.68 | 4.71 | 4.63 | 4.64 | 4.64 | -1.28% | 18,367,811 |
| Oct 23, 2025 | 4.67 | 4.71 | 4.64 | 4.70 | 4.70 | 0.86% | 14,816,991 |
| Oct 22, 2025 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | - | 8,289,117 |
| Oct 21, 2025 | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | 0.43% | 11,411,053 |
| Oct 20, 2025 | 4.64 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 9,760,631 |
| Oct 17, 2025 | 4.66 | 4.69 | 4.61 | 4.63 | 4.63 | -0.86% | 12,863,584 |
| Oct 16, 2025 | 4.74 | 4.74 | 4.65 | 4.67 | 4.67 | -1.27% | 12,736,365 |
| Oct 15, 2025 | 4.71 | 4.77 | 4.71 | 4.73 | 4.73 | 0.21% | 15,677,148 |
| Oct 14, 2025 | 4.66 | 4.75 | 4.65 | 4.72 | 4.72 | 1.29% | 19,963,786 |
| Oct 13, 2025 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | -1.06% | 15,599,072 |
| Oct 10, 2025 | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | 1.07% | 15,509,034 |
| Oct 9, 2025 | 4.65 | 4.67 | 4.63 | 4.66 | 4.66 | 0.65% | 11,529,551 |
| Sep 30, 2025 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | -0.86% | 10,547,163 |
| Sep 29, 2025 | 4.66 | 4.70 | 4.60 | 4.67 | 4.67 | 0.21% | 12,690,420 |
| Sep 26, 2025 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | -0.64% | 8,155,810 |
| Sep 25, 2025 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | -0.42% | 13,961,125 |
| Sep 24, 2025 | 4.64 | 4.72 | 4.60 | 4.71 | 4.71 | 1.29% | 14,493,670 |
| Sep 23, 2025 | 4.67 | 4.68 | 4.57 | 4.65 | 4.65 | -0.43% | 15,100,613 |
| Sep 22, 2025 | 4.69 | 4.70 | 4.65 | 4.67 | 4.67 | -1.06% | 9,560,226 |
| Sep 19, 2025 | 4.67 | 4.72 | 4.66 | 4.72 | 4.72 | 0.85% | 13,108,526 |
| Sep 18, 2025 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | -1.27% | 20,955,894 |
| Sep 17, 2025 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | -0.21% | 12,513,936 |
| Sep 16, 2025 | 4.77 | 4.79 | 4.72 | 4.75 | 4.75 | - | 12,312,796 |
| Sep 15, 2025 | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | -0.63% | 16,317,421 |
| Sep 12, 2025 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | 0.21% | 19,091,800 |
| Sep 11, 2025 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | 0.21% | 15,241,881 |
| Sep 10, 2025 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | -1.04% | 13,457,761 |
| Sep 9, 2025 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | 0.21% | 13,941,085 |
| Sep 8, 2025 | 4.81 | 4.83 | 4.78 | 4.80 | 4.80 | - | 21,719,511 |
| Sep 5, 2025 | 4.71 | 4.80 | 4.69 | 4.80 | 4.80 | 1.91% | 18,604,868 |
| Sep 4, 2025 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | 0.86% | 11,922,317 |
| Sep 3, 2025 | 4.73 | 4.74 | 4.67 | 4.67 | 4.67 | -1.27% | 11,819,233 |
| Sep 2, 2025 | 4.76 | 4.77 | 4.71 | 4.73 | 4.73 | -0.42% | 12,680,220 |
| Sep 1, 2025 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | - | 12,993,331 |
| 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 |