CSG Holding Co., Ltd. (SHE:200012)
China · Delayed Price · Currency is CNY · Price in HKD 1.590
+0.010 (0.63%)
Apr 16, 2026, 3:04 PM CST
SHE:200012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 548,115 |
| Mar 17, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 579,359 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 717,624 |
| Mar 13, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 816,707 |
| Mar 12, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 1,263,970 |
| Mar 11, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 1,368,682 |
| Mar 10, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 2,096,700 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,212,128 |
| Mar 6, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 1,064,879 |
| Mar 5, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 758,163 |
| Mar 4, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 591,639 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 1,128,240 |
| Mar 2, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 1,024,390 |
| Feb 27, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 1,462,196 |
| Feb 26, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 2,415,520 |
| Feb 25, 2026 | 1.68 | 1.78 | 1.68 | 1.76 | 1.76 | 4.14% | 8,027,014 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 1,140,930 |
| Feb 13, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | 521,756 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 1,098,432 |
| Feb 11, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 1,252,065 |
| Feb 10, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 920,078 |
| Feb 9, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 895,914 |
| Feb 6, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 1,168,400 |
| Feb 5, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 1,085,738 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 1,642,489 |
| Feb 3, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 833,304 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 1,427,530 |
| Jan 30, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 863,022 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,389,913 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,122,340 |