CSG Smart Science&Technology Co.,Ltd. (SHE:300222)
China · Delayed Price · Currency is CNY 9.29
+0.52 (5.93%)
Oct 23, 2026, 3:04 PM CST
SHE:300222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.69 | 9.42 | 8.39 | 9.29 | 9.29 | 5.93% | 26,726,935 |
| Oct 22, 2026 | 8.88 | 9.00 | 8.75 | 8.77 | 8.77 | -1.35% | 11,819,516 |
| Oct 21, 2026 | 9.03 | 9.04 | 8.86 | 8.89 | 8.89 | -0.78% | 11,124,399 |
| Oct 20, 2026 | 8.63 | 9.08 | 8.58 | 8.96 | 8.96 | 3.70% | 18,919,300 |
| Oct 19, 2026 | 8.60 | 8.75 | 8.46 | 8.64 | 8.64 | -0.92% | 14,800,033 |
| Oct 16, 2026 | 8.69 | 8.82 | 8.56 | 8.72 | 8.72 | 1.99% | 15,209,100 |
| Oct 15, 2026 | 8.66 | 8.74 | 8.52 | 8.55 | 8.55 | -3.61% | 14,901,674 |
| Oct 14, 2026 | 9.06 | 9.23 | 8.86 | 8.87 | 8.87 | -2.63% | 10,216,700 |
| Oct 13, 2026 | 9.03 | 9.20 | 8.76 | 9.11 | 9.11 | -0.11% | 15,166,136 |
| Oct 12, 2026 | 9.34 | 9.38 | 9.11 | 9.12 | 9.12 | -2.46% | 13,152,130 |
| Oct 9, 2026 | 9.28 | 9.39 | 8.95 | 9.35 | 9.35 | 0.21% | 17,230,104 |
| Oct 8, 2026 | 9.50 | 9.73 | 9.26 | 9.33 | 9.33 | -2.10% | 14,013,557 |
| Sep 30, 2026 | 9.70 | 9.78 | 9.51 | 9.53 | 9.53 | -1.14% | 9,962,740 |
| Sep 29, 2026 | 9.59 | 9.73 | 9.56 | 9.64 | 9.64 | 0.63% | 9,078,800 |
| Sep 28, 2026 | 9.89 | 9.98 | 9.48 | 9.58 | 9.58 | -3.52% | 15,233,597 |
| Sep 24, 2026 | 10.10 | 10.15 | 9.91 | 9.93 | 9.93 | -1.78% | 10,696,160 |
| Sep 23, 2026 | 10.29 | 10.29 | 10.01 | 10.11 | 10.11 | -1.08% | 11,365,737 |
| Sep 22, 2026 | 10.30 | 10.36 | 10.15 | 10.22 | 10.22 | -0.58% | 13,661,094 |
| Sep 21, 2026 | 10.21 | 10.38 | 10.15 | 10.28 | 10.28 | 0.98% | 15,814,997 |
| Sep 18, 2026 | 10.11 | 10.21 | 10.07 | 10.18 | 10.18 | 1.60% | 14,151,880 |
| Sep 17, 2026 | 10.04 | 10.16 | 9.92 | 10.02 | 10.02 | -0.50% | 10,905,480 |
| Sep 16, 2026 | 9.81 | 10.12 | 9.74 | 10.07 | 10.07 | 2.44% | 12,624,814 |
| Sep 15, 2026 | 9.85 | 9.97 | 9.81 | 9.83 | 9.83 | -0.71% | 8,379,911 |
| Sep 14, 2026 | 9.80 | 9.99 | 9.68 | 9.90 | 9.90 | 1.23% | 12,061,380 |
| Sep 11, 2026 | 9.83 | 9.88 | 9.61 | 9.78 | 9.78 | -1.41% | 19,140,563 |
| Sep 10, 2026 | 10.07 | 10.12 | 9.89 | 9.92 | 9.92 | -2.07% | 14,548,400 |
| Sep 9, 2026 | 10.20 | 10.26 | 10.05 | 10.13 | 10.13 | -0.59% | 15,533,643 |
| Sep 8, 2026 | 10.26 | 10.27 | 10.11 | 10.19 | 10.19 | -0.68% | 13,011,700 |
| Sep 7, 2026 | 10.09 | 10.30 | 10.08 | 10.26 | 10.26 | 1.68% | 12,746,700 |
| Sep 4, 2026 | 10.34 | 10.47 | 10.05 | 10.09 | 10.09 | -1.56% | 18,903,570 |
| Sep 3, 2026 | 10.16 | 10.35 | 10.10 | 10.25 | 10.25 | 1.18% | 14,564,016 |
| Sep 2, 2026 | 10.16 | 10.24 | 10.06 | 10.13 | 10.13 | -1.27% | 11,837,089 |
| Sep 1, 2026 | 10.33 | 10.35 | 10.18 | 10.26 | 10.26 | - | 14,009,700 |
| Aug 31, 2026 | 10.00 | 10.28 | 9.93 | 10.26 | 10.26 | 1.08% | 14,706,300 |
| Aug 28, 2026 | 10.17 | 10.34 | 10.13 | 10.15 | 10.15 | -0.20% | 14,826,100 |
| Aug 27, 2026 | 10.10 | 10.26 | 10.06 | 10.17 | 10.17 | - | 17,395,432 |
| Aug 26, 2026 | 10.26 | 10.39 | 10.05 | 10.17 | 10.17 | -0.97% | 18,143,400 |
| Aug 25, 2026 | 9.96 | 10.29 | 9.88 | 10.27 | 10.27 | 2.19% | 14,228,216 |
| Aug 24, 2026 | 10.13 | 10.23 | 9.85 | 10.05 | 10.05 | -1.47% | 12,418,400 |
| Aug 21, 2026 | 10.00 | 10.24 | 9.87 | 10.20 | 10.20 | 0.99% | 14,252,630 |
| Aug 20, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | 1.51% | 15,927,122 |
| Aug 19, 2026 | 10.62 | 10.75 | 9.93 | 9.95 | 9.95 | -7.70% | 25,348,381 |
| Aug 18, 2026 | 10.81 | 11.00 | 10.67 | 10.78 | 10.78 | -0.55% | 18,589,200 |
| Aug 17, 2026 | 10.54 | 10.85 | 10.44 | 10.84 | 10.84 | 3.14% | 19,532,281 |
| Aug 14, 2026 | 10.54 | 10.59 | 10.37 | 10.51 | 10.51 | 0.19% | 17,743,980 |
| Aug 13, 2026 | 10.82 | 11.02 | 10.49 | 10.49 | 10.49 | -2.78% | 26,914,680 |
| Aug 12, 2026 | 10.62 | 10.91 | 10.60 | 10.79 | 10.79 | 0.84% | 15,871,843 |
| Aug 11, 2026 | 10.85 | 10.89 | 10.67 | 10.70 | 10.70 | -2.10% | 19,843,135 |
| Aug 10, 2026 | 11.00 | 11.06 | 10.75 | 10.93 | 10.93 | - | 20,334,275 |
| Aug 7, 2026 | 10.64 | 10.98 | 10.46 | 10.93 | 10.93 | 2.82% | 28,428,900 |