CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 3.930
+0.030 (0.77%)
Jul 30, 2026, 3:04 PM CST
CSG Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5.06 | 5.43 | 4.92 | 5.25 | 5.22 | 1.74% | 208,878,319 |
| Jun 30, 2026 | 4.60 | 5.16 | 4.60 | 5.16 | 5.13 | 10.02% | 107,963,532 |
| Jun 29, 2026 | 4.73 | 4.94 | 4.57 | 4.69 | 4.66 | -2.29% | 115,488,997 |
| Jun 26, 2026 | 4.68 | 5.11 | 4.55 | 4.80 | 4.77 | 0.63% | 153,147,282 |
| Jun 25, 2026 | 4.67 | 4.87 | 4.62 | 4.77 | 4.74 | 3.02% | 114,398,568 |
| Jun 24, 2026 | 4.65 | 4.80 | 4.56 | 4.63 | 4.61 | -0.86% | 111,781,073 |
| Jun 23, 2026 | 4.69 | 4.83 | 4.62 | 4.67 | 4.65 | -1.27% | 155,058,221 |
| Jun 22, 2026 | 4.38 | 4.73 | 4.32 | 4.73 | 4.70 | 10.00% | 91,565,586 |
| Jun 18, 2026 | 4.46 | 4.49 | 4.26 | 4.30 | 4.28 | -7.13% | 106,536,300 |
| Jun 17, 2026 | 4.55 | 4.75 | 4.42 | 4.63 | 4.61 | 2.43% | 172,615,700 |
| Jun 16, 2026 | 4.10 | 4.52 | 4.05 | 4.52 | 4.50 | 9.98% | 42,846,990 |
| Jun 15, 2026 | 4.00 | 4.19 | 3.99 | 4.11 | 4.09 | 2.75% | 51,028,780 |
| Jun 12, 2026 | 4.11 | 4.15 | 3.89 | 4.00 | 3.98 | -1.96% | 59,190,000 |
| Jun 11, 2026 | 4.18 | 4.25 | 4.05 | 4.08 | 4.06 | -3.55% | 55,691,970 |
| Jun 10, 2026 | 4.35 | 4.36 | 4.15 | 4.23 | 4.21 | -3.86% | 57,598,490 |
| Jun 9, 2026 | 4.34 | 4.41 | 4.23 | 4.40 | 4.38 | 2.09% | 68,624,961 |
| Jun 8, 2026 | 4.20 | 4.49 | 4.20 | 4.31 | 4.29 | -1.60% | 82,811,298 |
| Jun 5, 2026 | 4.16 | 4.54 | 4.07 | 4.38 | 4.36 | 4.29% | 128,267,700 |
| Jun 4, 2026 | 4.09 | 4.27 | 4.05 | 4.20 | 4.18 | 2.19% | 70,199,620 |
| Jun 3, 2026 | 4.11 | 4.24 | 4.08 | 4.11 | 4.09 | 0.24% | 50,718,820 |
| Jun 2, 2026 | 4.19 | 4.20 | 4.08 | 4.10 | 4.08 | -1.44% | 42,288,480 |
| Jun 1, 2026 | 4.06 | 4.30 | 4.02 | 4.16 | 4.14 | 2.72% | 68,588,190 |
| May 29, 2026 | 4.40 | 4.43 | 4.01 | 4.05 | 4.03 | -7.53% | 90,549,230 |
| May 28, 2026 | 4.37 | 4.55 | 4.31 | 4.38 | 4.36 | -1.57% | 84,468,250 |
| May 27, 2026 | 4.38 | 4.64 | 4.37 | 4.45 | 4.43 | -1.11% | 114,329,900 |
| May 26, 2026 | 4.37 | 4.73 | 4.36 | 4.50 | 4.48 | -2.17% | 160,211,000 |
| May 25, 2026 | 4.41 | 4.83 | 4.30 | 4.60 | 4.58 | 4.55% | 200,909,300 |
| May 22, 2026 | 4.00 | 4.40 | 3.86 | 4.40 | 4.38 | 10.00% | 125,772,500 |
| May 21, 2026 | 3.69 | 4.00 | 3.69 | 4.00 | 3.98 | 9.89% | 58,106,820 |
| May 20, 2026 | 3.72 | 3.74 | 3.62 | 3.64 | 3.62 | -2.67% | 20,189,970 |