CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 3.570
+0.030 (0.85%)
Oct 26, 2026, 1:25 PM CST
CSG Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | 0.85% | 9,753,410 |
| Oct 23, 2026 | 3.53 | 3.55 | 3.41 | 3.54 | 3.54 | 0.28% | 18,562,840 |
| Oct 22, 2026 | 3.53 | 3.57 | 3.51 | 3.53 | 3.53 | 0.28% | 15,007,690 |
| Oct 21, 2026 | 3.51 | 3.55 | 3.50 | 3.52 | 3.52 | 0.28% | 10,547,766 |
| Oct 20, 2026 | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | -0.28% | 10,655,770 |
| Oct 19, 2026 | 3.51 | 3.54 | 3.51 | 3.52 | 3.52 | - | 10,491,150 |
| Oct 16, 2026 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | 0.28% | 11,901,600 |
| Oct 15, 2026 | 3.60 | 3.61 | 3.50 | 3.51 | 3.51 | -3.84% | 24,848,714 |
| Oct 14, 2026 | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | -0.82% | 11,650,060 |
| Oct 13, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | - | 13,766,520 |
| Oct 12, 2026 | 3.70 | 3.73 | 3.67 | 3.68 | 3.68 | -0.81% | 12,543,260 |
| Oct 9, 2026 | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | 0.82% | 18,623,687 |
| Oct 8, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 12,263,351 |
| Sep 30, 2026 | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | 0.54% | 14,804,200 |
| Sep 29, 2026 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | - | 11,748,551 |
| Sep 28, 2026 | 3.70 | 3.74 | 3.64 | 3.67 | 3.67 | -0.81% | 17,467,429 |
| Sep 24, 2026 | 3.75 | 3.76 | 3.68 | 3.70 | 3.70 | -1.86% | 23,182,394 |
| Sep 23, 2026 | 3.75 | 3.83 | 3.74 | 3.77 | 3.77 | 0.27% | 25,604,080 |
| Sep 22, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 21,714,647 |
| Sep 21, 2026 | 3.73 | 3.80 | 3.71 | 3.78 | 3.78 | 1.61% | 23,766,940 |
| Sep 18, 2026 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 21,318,588 |
| Sep 17, 2026 | 3.70 | 3.82 | 3.69 | 3.75 | 3.75 | 0.54% | 31,121,722 |
| Sep 16, 2026 | 3.71 | 3.73 | 3.62 | 3.73 | 3.73 | 0.54% | 22,530,227 |
| Sep 15, 2026 | 3.76 | 3.78 | 3.69 | 3.71 | 3.71 | -1.59% | 21,497,589 |
| Sep 14, 2026 | 3.81 | 3.83 | 3.74 | 3.77 | 3.77 | -1.57% | 22,087,828 |
| Sep 11, 2026 | 3.76 | 3.84 | 3.69 | 3.83 | 3.83 | 1.32% | 36,848,973 |
| Sep 10, 2026 | 3.77 | 3.82 | 3.73 | 3.78 | 3.78 | 0.27% | 20,499,304 |
| 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 |