CSG Holding Co., Ltd. (SHE:200012)
China · Delayed Price · Currency is CNY · Price in HKD 1.460
+0.060 (4.29%)
Jul 21, 2026, 3:04 PM CST
SHE:200012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | - | - | 1,162,717 |
| Jul 17, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 834,167 |
| Jul 16, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 1,267,800 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 1,700,907 |
| Jul 14, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 897,728 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.64% | 1,369,008 |
| Jul 10, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 700,181 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 852,571 |
| Jul 8, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 989,987 |
| Jul 7, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.96% | 1,410,093 |
| Jul 6, 2026 | 1.64 | 1.64 | 1.52 | 1.53 | 1.53 | -6.13% | 3,915,376 |
| Jul 3, 2026 | 1.62 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 1,909,576 |
| Jul 2, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -4.14% | 4,635,079 |
| Jul 1, 2026 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 4,612,367 |
| Jun 30, 2026 | 1.59 | 1.72 | 1.59 | 1.70 | 1.70 | 6.92% | 9,012,218 |
| Jun 29, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | - | 3,095,661 |
| Jun 26, 2026 | 1.57 | 1.63 | 1.55 | 1.59 | 1.59 | 1.27% | 5,160,385 |
| Jun 25, 2026 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 2,784,719 |
| Jun 24, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | - | 2,266,349 |
| Jun 23, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 3,263,351 |
| Jun 22, 2026 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 9.03% | 7,485,983 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -3.36% | 1,543,154 |
| Jun 17, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 3,211,152 |
| Jun 16, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 5,823,701 |
| Jun 15, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 1,401,235 |
| Jun 12, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 732,667 |
| Jun 11, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 379,100 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 2,738,597 |
| Jun 9, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 1,747,905 |
| Jun 8, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 1,804,774 |
| Jun 5, 2026 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 2.19% | 4,535,254 |
| Jun 4, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 2,589,405 |
| Jun 3, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 2,225,626 |
| 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 |