CSG Holding Co., Ltd. (SHE:200012)
China · Delayed Price · Currency is CNY · Price in HKD 1.160
-0.020 (-1.69%)
Oct 12, 2026, 2:55 PM CST
SHE:200012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 720,853 |
| Oct 9, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 1,019,142 |
| Oct 8, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 519,403 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,287,495 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 1,139,900 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 859,780 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 1,640,161 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 875,042 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 509,638 |
| Sep 21, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,104,795 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,811,300 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 689,193 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 925,350 |
| Sep 15, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 523,825 |
| Sep 14, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 324,978 |
| Sep 11, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 376,762 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,136,483 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 576,237 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 1,133,081 |
| Sep 7, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 1,232,649 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 579,702 |
| Sep 3, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 791,183 |
| Sep 2, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 1,045,961 |
| Sep 1, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 1,262,484 |
| Aug 31, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 8,596,528 |
| Aug 28, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 1,487,659 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,977,983 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 2,591,183 |
| Aug 25, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 2,698,083 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 1,355,810 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 2,106,991 |
| Aug 20, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 1,244,500 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -4.32% | 3,115,532 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 2,770,309 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 816,308 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 518,245 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 488,656 |
| Aug 12, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 300,379 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 118,294 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 757,734 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 815,171 |
| Aug 6, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | 1,184,500 |
| Aug 5, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 1,203,828 |
| Aug 4, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 660,265 |
| Aug 3, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 733,764 |
| Jul 31, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 932,284 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 1,839,835 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 1,418,425 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 1,311,385 |
| Jul 27, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 778,684 |