CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 4.030
-0.030 (-0.74%)
Apr 30, 2026, 3:04 PM CST
CSG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | -0.74% | 20,782,170 |
| Apr 29, 2026 | 4.01 | 4.09 | 4.01 | 4.06 | 4.06 | 0.74% | 27,049,600 |
| Apr 28, 2026 | 4.34 | 4.40 | 4.00 | 4.03 | 4.03 | -9.23% | 72,748,290 |
| Apr 27, 2026 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | -0.22% | 13,581,700 |
| Apr 24, 2026 | 4.45 | 4.49 | 4.44 | 4.45 | 4.45 | -0.45% | 13,473,100 |
| Apr 23, 2026 | 4.51 | 4.52 | 4.43 | 4.47 | 4.47 | -0.89% | 16,922,910 |
| Apr 22, 2026 | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 13,174,000 |
| Apr 21, 2026 | 4.54 | 4.56 | 4.52 | 4.53 | 4.53 | - | 13,440,000 |
| Apr 20, 2026 | 4.52 | 4.57 | 4.48 | 4.53 | 4.53 | - | 14,663,480 |
| Apr 17, 2026 | 4.54 | 4.56 | 4.48 | 4.53 | 4.53 | -0.22% | 12,605,500 |
| Apr 16, 2026 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 1.11% | 16,879,990 |
| Apr 15, 2026 | 4.53 | 4.55 | 4.49 | 4.49 | 4.49 | -1.10% | 12,908,640 |
| Apr 14, 2026 | 4.55 | 4.57 | 4.50 | 4.54 | 4.54 | - | 16,567,990 |
| Apr 13, 2026 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | 1.11% | 19,278,660 |
| Apr 10, 2026 | 4.45 | 4.53 | 4.44 | 4.49 | 4.49 | 1.35% | 17,742,240 |
| Apr 9, 2026 | 4.45 | 4.47 | 4.42 | 4.43 | 4.43 | -0.89% | 14,969,120 |
| Apr 8, 2026 | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | 1.82% | 20,600,760 |
| Apr 7, 2026 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | 0.92% | 14,896,180 |
| Apr 3, 2026 | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | -2.25% | 19,909,510 |
| Apr 2, 2026 | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | -1.11% | 19,411,650 |
| Apr 1, 2026 | 4.53 | 4.54 | 4.47 | 4.50 | 4.50 | 1.12% | 17,116,070 |
| Mar 31, 2026 | 4.53 | 4.57 | 4.45 | 4.45 | 4.45 | -1.98% | 21,414,980 |
| Mar 30, 2026 | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | - | 18,658,420 |
| Mar 27, 2026 | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | 0.44% | 16,841,050 |
| Mar 26, 2026 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | -0.22% | 20,831,550 |
| Mar 25, 2026 | 4.46 | 4.57 | 4.44 | 4.53 | 4.53 | 1.80% | 28,061,210 |
| Mar 24, 2026 | 4.43 | 4.46 | 4.36 | 4.45 | 4.45 | 1.60% | 26,314,420 |
| Mar 23, 2026 | 4.51 | 4.54 | 4.35 | 4.38 | 4.38 | -3.74% | 45,352,700 |
| Mar 20, 2026 | 4.68 | 4.69 | 4.55 | 4.55 | 4.55 | -1.73% | 32,792,070 |
| Mar 19, 2026 | 4.71 | 4.72 | 4.61 | 4.63 | 4.63 | -2.32% | 30,730,270 |
| Mar 18, 2026 | 4.82 | 4.85 | 4.71 | 4.74 | 4.74 | -1.46% | 28,341,160 |
| Mar 17, 2026 | 4.84 | 4.92 | 4.81 | 4.81 | 4.81 | -0.21% | 30,869,034 |
| Mar 16, 2026 | 4.85 | 4.91 | 4.78 | 4.82 | 4.82 | -1.03% | 33,397,880 |
| Mar 13, 2026 | 4.91 | 4.96 | 4.85 | 4.87 | 4.87 | -1.42% | 41,141,130 |
| Mar 12, 2026 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | - | 41,598,871 |
| Mar 11, 2026 | 4.85 | 4.94 | 4.78 | 4.94 | 4.94 | 1.65% | 55,300,202 |
| Mar 10, 2026 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | 0.41% | 42,497,940 |
| Mar 9, 2026 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | - | 48,668,030 |
| Mar 6, 2026 | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | 0.62% | 40,330,140 |
| Mar 5, 2026 | 4.87 | 4.91 | 4.78 | 4.81 | 4.81 | 0.63% | 44,437,550 |
| Mar 4, 2026 | 4.76 | 4.86 | 4.74 | 4.78 | 4.78 | -1.04% | 41,879,628 |
| Mar 3, 2026 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | -2.03% | 55,816,576 |
| Mar 2, 2026 | 4.95 | 5.00 | 4.88 | 4.93 | 4.93 | -1.99% | 60,225,700 |
| Feb 27, 2026 | 5.01 | 5.06 | 4.97 | 5.03 | 5.03 | -0.20% | 73,512,130 |
| Feb 26, 2026 | 5.18 | 5.27 | 5.00 | 5.04 | 5.04 | -2.70% | 142,060,200 |
| Feb 25, 2026 | 4.70 | 5.18 | 4.68 | 5.18 | 5.18 | 9.98% | 107,231,900 |
| Feb 24, 2026 | 4.61 | 4.73 | 4.59 | 4.71 | 4.71 | 3.52% | 33,629,820 |
| Feb 13, 2026 | 4.67 | 4.68 | 4.54 | 4.55 | 4.55 | -2.57% | 33,929,653 |
| Feb 12, 2026 | 4.74 | 4.76 | 4.66 | 4.67 | 4.67 | -2.51% | 32,442,468 |
| Feb 11, 2026 | 4.71 | 4.84 | 4.69 | 4.79 | 4.79 | 1.70% | 34,998,245 |