CSG Holding Co., Ltd. (SHE:200012)
China · Delayed Price · Currency is CNY · Price in HKD 1.370
+0.020 (1.48%)
Jun 2, 2026, 3:04 PM CST
SHE:200012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 1,580,989 |
| Jun 1, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 902,533 |
| May 29, 2026 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 3,592,272 |
| May 28, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 1,301,124 |
| May 27, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 1,315,728 |
| May 26, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 2,610,890 |
| May 25, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 4,843,840 |
| May 22, 2026 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 5.76% | 8,364,110 |
| May 21, 2026 | 1.30 | 1.41 | 1.29 | 1.39 | 1.39 | 6.92% | 7,161,601 |
| May 20, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 991,472 |
| May 19, 2026 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | 3.94% | 2,823,485 |
| May 18, 2026 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -3.05% | 1,906,300 |
| May 15, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 1,250,416 |
| May 14, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 2,732,758 |
| May 13, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 2,200,155 |
| May 12, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -2.82% | 2,522,569 |
| May 11, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 1,372,668 |
| May 8, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 893,913 |
| May 7, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 1,717,316 |
| May 6, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 1,835,471 |
| Apr 30, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 2,360,681 |
| Apr 29, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 1,865,983 |
| Apr 28, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -8.28% | 5,196,056 |
| Apr 27, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 533,945 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 587,614 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 593,881 |
| Apr 22, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 603,334 |
| Apr 21, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 797,434 |
| Apr 20, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 378,634 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 1,828,248 |
| Apr 16, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 642,739 |
| Apr 15, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 435,006 |
| Apr 14, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 310,047 |
| Apr 13, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 695,219 |
| Apr 10, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 402,400 |
| Apr 9, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.88% | 818,965 |
| Apr 8, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 1,042,212 |
| Apr 7, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 1,349,021 |
| Apr 3, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 811,926 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 544,742 |
| Apr 1, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,046,800 |
| Mar 31, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 759,135 |
| Mar 30, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 797,801 |
| Mar 27, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 828,135 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 862,554 |
| Mar 25, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 1,260,243 |
| Mar 24, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 1,124,405 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 2,121,983 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 345,790 |
| Mar 19, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 948,335 |