CSG Holding Co., Ltd. (SHE:000012)
China · Delayed Price · Currency is CNY 4.500
-0.100 (-2.17%)
May 26, 2026, 3:04 PM CST
CSG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.00 | 4.40 | 3.86 | 4.40 | 4.40 | 10.00% | 125,772,500 |
| May 21, 2026 | 3.69 | 4.00 | 3.69 | 4.00 | 4.00 | 9.89% | 58,106,820 |
| May 20, 2026 | 3.72 | 3.74 | 3.62 | 3.64 | 3.64 | -2.67% | 20,189,970 |
| May 19, 2026 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 0.81% | 13,376,720 |
| May 18, 2026 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | -0.54% | 18,250,800 |
| May 15, 2026 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | -3.12% | 26,646,490 |
| May 14, 2026 | 3.83 | 3.89 | 3.76 | 3.85 | 3.85 | 0.52% | 30,733,210 |
| May 13, 2026 | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | -1.79% | 32,724,860 |
| May 12, 2026 | 4.02 | 4.04 | 3.89 | 3.90 | 3.90 | -2.99% | 41,450,630 |
| May 11, 2026 | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.25% | 24,976,600 |
| May 8, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | -0.25% | 17,723,940 |
| May 7, 2026 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 20,605,190 |
| May 6, 2026 | 4.04 | 4.08 | 3.99 | 4.03 | 4.03 | - | 29,735,780 |
| 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% | 30,869,030 |
| 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 | - | 41,598,870 |
| Mar 11, 2026 | 4.85 | 4.94 | 4.78 | 4.94 | 4.94 | 1.65% | 55,300,200 |
| Mar 10, 2026 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | 0.41% | 42,497,940 |