CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 3.770
-0.030 (-0.79%)
Sep 9, 2026, 3:04 PM CST
CSG Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -0.79% | 13,011,219 |
| Sep 8, 2026 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | 1.60% | 24,566,510 |
| Sep 7, 2026 | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | 0.54% | 14,664,490 |
| Sep 4, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 0.27% | 18,974,800 |
| Sep 3, 2026 | 3.73 | 3.75 | 3.70 | 3.71 | 3.71 | -0.80% | 10,615,620 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.69 | 3.74 | 3.74 | -0.53% | 15,637,100 |
| Sep 1, 2026 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | 0.80% | 17,739,953 |
| Aug 31, 2026 | 3.78 | 3.82 | 3.73 | 3.73 | 3.73 | -1.58% | 19,328,620 |
| Aug 28, 2026 | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | 0.53% | 18,885,377 |
| Aug 27, 2026 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 12,246,582 |
| Aug 26, 2026 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 0.80% | 13,532,005 |
| Aug 25, 2026 | 3.70 | 3.77 | 3.68 | 3.75 | 3.75 | 1.35% | 16,994,363 |
| Aug 24, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 12,483,724 |
| Aug 21, 2026 | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | -0.80% | 14,013,200 |
| Aug 20, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | 0.54% | 19,306,010 |
| Aug 19, 2026 | 3.80 | 3.82 | 3.71 | 3.73 | 3.73 | -2.10% | 26,767,763 |
| Aug 18, 2026 | 3.82 | 3.88 | 3.80 | 3.81 | 3.81 | -0.26% | 24,076,562 |
| Aug 17, 2026 | 3.78 | 3.83 | 3.75 | 3.82 | 3.82 | 1.06% | 17,627,671 |
| Aug 14, 2026 | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | -0.53% | 18,606,472 |
| Aug 13, 2026 | 3.90 | 3.91 | 3.79 | 3.80 | 3.80 | -2.31% | 35,074,292 |
| Aug 12, 2026 | 3.85 | 3.91 | 3.84 | 3.89 | 3.89 | 1.04% | 24,734,966 |
| Aug 11, 2026 | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | -0.77% | 18,142,434 |
| Aug 10, 2026 | 3.88 | 3.89 | 3.82 | 3.88 | 3.88 | 0.78% | 25,042,212 |
| Aug 7, 2026 | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -1.03% | 24,122,773 |
| Aug 6, 2026 | 3.93 | 3.94 | 3.85 | 3.89 | 3.89 | -1.77% | 28,651,354 |
| Aug 5, 2026 | 3.92 | 3.97 | 3.90 | 3.96 | 3.96 | 0.25% | 28,239,653 |
| Aug 4, 2026 | 3.97 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | 23,641,921 |
| Aug 3, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.02% | 21,140,110 |
| Jul 31, 2026 | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | - | 32,550,597 |
| Jul 30, 2026 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 0.77% | 27,475,420 |
| Jul 29, 2026 | 3.82 | 3.93 | 3.81 | 3.90 | 3.90 | 2.09% | 28,496,755 |
| Jul 28, 2026 | 3.81 | 3.83 | 3.79 | 3.82 | 3.82 | -0.26% | 20,783,369 |
| Jul 27, 2026 | 3.74 | 3.84 | 3.71 | 3.83 | 3.83 | 2.41% | 24,280,839 |
| Jul 24, 2026 | 3.77 | 3.80 | 3.71 | 3.74 | 3.74 | -1.84% | 20,526,540 |
| Jul 23, 2026 | 3.74 | 3.82 | 3.72 | 3.81 | 3.81 | 2.14% | 22,933,550 |
| Jul 22, 2026 | 3.83 | 3.86 | 3.73 | 3.75 | 3.73 | -3.35% | 38,048,380 |
| Jul 21, 2026 | 3.74 | 3.90 | 3.72 | 3.88 | 3.86 | 4.02% | 43,353,949 |
| Jul 20, 2026 | 3.82 | 3.88 | 3.68 | 3.73 | 3.71 | -2.10% | 37,912,735 |
| Jul 17, 2026 | 3.82 | 3.89 | 3.79 | 3.81 | 3.79 | -1.04% | 37,798,783 |
| Jul 16, 2026 | 3.83 | 3.88 | 3.81 | 3.85 | 3.83 | -0.77% | 26,427,872 |
| Jul 15, 2026 | 3.85 | 3.90 | 3.72 | 3.88 | 3.86 | -1.77% | 43,012,138 |
| Jul 14, 2026 | 3.91 | 3.99 | 3.88 | 3.95 | 3.93 | 1.28% | 34,362,810 |
| Jul 13, 2026 | 4.08 | 4.09 | 3.90 | 3.90 | 3.88 | -6.47% | 55,275,713 |
| Jul 10, 2026 | 4.29 | 4.34 | 4.17 | 4.17 | 4.15 | -3.25% | 59,096,388 |
| Jul 9, 2026 | 4.19 | 4.32 | 4.17 | 4.31 | 4.29 | 3.11% | 51,826,150 |
| Jul 8, 2026 | 4.24 | 4.33 | 4.17 | 4.18 | 4.16 | -1.18% | 50,283,360 |
| Jul 7, 2026 | 4.53 | 4.58 | 4.23 | 4.23 | 4.21 | -8.44% | 83,252,516 |
| Jul 6, 2026 | 5.01 | 5.06 | 4.59 | 4.62 | 4.60 | -9.41% | 112,702,222 |
| Jul 3, 2026 | 4.96 | 5.15 | 4.86 | 5.10 | 5.07 | 1.59% | 120,912,760 |
| Jul 2, 2026 | 5.00 | 5.09 | 4.81 | 5.02 | 4.99 | -4.38% | 129,438,891 |