CSG Smart Science&Technology Co.,Ltd. (SHE:300222)
China · Delayed Price · Currency is CNY 9.53
-0.11 (-1.14%)
Sep 30, 2026, 3:04 PM CST
SHE:300222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 10.63 | 10.75 | 10.44 | 10.63 | 10.63 | -0.93% | 22,720,439 |
| Aug 5, 2026 | 10.54 | 10.77 | 10.49 | 10.73 | 10.73 | 1.80% | 28,851,068 |
| Aug 4, 2026 | 10.50 | 10.62 | 10.25 | 10.54 | 10.54 | 1.25% | 34,691,866 |
| Aug 3, 2026 | 10.12 | 10.52 | 10.05 | 10.41 | 10.41 | 5.26% | 44,519,365 |
| Jul 31, 2026 | 9.56 | 10.08 | 9.50 | 9.89 | 9.89 | 8.68% | 50,543,021 |
| Jul 30, 2026 | 9.23 | 9.38 | 9.01 | 9.10 | 9.10 | -2.57% | 25,400,041 |
| Jul 29, 2026 | 9.18 | 9.40 | 8.95 | 9.34 | 9.34 | 1.74% | 23,126,100 |
| Jul 28, 2026 | 9.30 | 9.44 | 9.13 | 9.18 | 9.18 | -2.44% | 19,049,700 |
| Jul 27, 2026 | 9.01 | 9.42 | 9.01 | 9.41 | 9.41 | 3.98% | 20,653,623 |
| Jul 24, 2026 | 9.42 | 9.49 | 9.05 | 9.05 | 9.05 | -5.24% | 24,943,180 |
| Jul 23, 2026 | 9.13 | 9.55 | 9.07 | 9.55 | 9.55 | 4.49% | 30,184,700 |
| Jul 22, 2026 | 9.36 | 9.50 | 9.06 | 9.14 | 9.14 | -0.11% | 33,532,970 |