CSG Holding Co., Ltd. Class A 000012
SZSE · China · Consumer Durables
CNY 3.69+0.02 (+0.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.69 | +0.54% | CNY 3.67 | CNY 3.71 | CNY 3.64 | 14.80M |
| 2026-09-29 | CNY 3.67 | 0.00% | CNY 3.65 | CNY 3.68 | CNY 3.64 | 11.74M |
| 2026-09-28 | CNY 3.67 | -0.81% | CNY 3.70 | CNY 3.74 | CNY 3.64 | 17.46M |
| 2026-09-24 | CNY 3.70 | -1.86% | CNY 3.75 | CNY 3.76 | CNY 3.68 | 23.18M |
| 2026-09-23 | CNY 3.77 | +0.27% | CNY 3.75 | CNY 3.83 | CNY 3.74 | 25.60M |
| 2026-09-22 | CNY 3.76 | -0.53% | CNY 3.78 | CNY 3.80 | CNY 3.74 | 21.71M |
| 2026-09-21 | CNY 3.78 | +1.61% | CNY 3.73 | CNY 3.80 | CNY 3.71 | 23.77M |
| 2026-09-18 | CNY 3.72 | -0.80% | CNY 3.74 | CNY 3.76 | CNY 3.71 | 21.31M |
| 2026-09-17 | CNY 3.75 | +0.54% | CNY 3.70 | CNY 3.82 | CNY 3.69 | 31.12M |
| 2026-09-16 | CNY 3.73 | +0.54% | CNY 3.71 | CNY 3.73 | CNY 3.62 | 22.51M |
| 2026-09-15 | CNY 3.71 | -1.59% | CNY 3.76 | CNY 3.78 | CNY 3.69 | 21.49M |
| 2026-09-14 | CNY 3.77 | -1.57% | CNY 3.81 | CNY 3.83 | CNY 3.74 | 22.09M |
| 2026-09-11 | CNY 3.83 | +1.32% | CNY 3.76 | CNY 3.84 | CNY 3.69 | 36.77M |
| 2026-09-10 | CNY 3.78 | +0.27% | CNY 3.77 | CNY 3.82 | CNY 3.73 | 20.50M |
| 2026-09-09 | CNY 3.77 | -0.79% | CNY 3.81 | CNY 3.82 | CNY 3.76 | 13.00M |
| 2026-09-08 | CNY 3.80 | +1.60% | CNY 3.75 | CNY 3.81 | CNY 3.73 | 24.57M |
| 2026-09-07 | CNY 3.74 | +0.54% | CNY 3.73 | CNY 3.76 | CNY 3.71 | 14.66M |
| 2026-09-04 | CNY 3.72 | +0.27% | CNY 3.72 | CNY 3.76 | CNY 3.70 | 18.96M |
| 2026-09-03 | CNY 3.71 | -0.80% | CNY 3.73 | CNY 3.75 | CNY 3.70 | 10.57M |
| 2026-09-02 | CNY 3.74 | -0.53% | CNY 3.74 | CNY 3.74 | CNY 3.69 | 15.64M |
| 2026-09-01 | CNY 3.76 | +0.80% | CNY 3.73 | CNY 3.77 | CNY 3.72 | 17.72M |
| 2026-08-31 | CNY 3.73 | -1.58% | CNY 3.78 | CNY 3.82 | CNY 3.73 | 19.33M |
| 2026-08-28 | CNY 3.79 | +0.53% | CNY 3.75 | CNY 3.81 | CNY 3.73 | 18.88M |
| 2026-08-27 | CNY 3.77 | -0.26% | CNY 3.76 | CNY 3.78 | CNY 3.73 | 12.22M |
| 2026-08-26 | CNY 3.78 | +0.80% | CNY 3.75 | CNY 3.80 | CNY 3.74 | 13.53M |
| 2026-08-25 | CNY 3.75 | +1.35% | CNY 3.70 | CNY 3.77 | CNY 3.68 | 16.99M |
| 2026-08-24 | CNY 3.70 | -0.54% | CNY 3.72 | CNY 3.72 | CNY 3.68 | 12.48M |
| 2026-08-21 | CNY 3.72 | -0.80% | CNY 3.73 | CNY 3.74 | CNY 3.68 | 14.01M |
| 2026-08-20 | CNY 3.75 | +0.54% | CNY 3.74 | CNY 3.78 | CNY 3.72 | 19.31M |
| 2026-08-19 | CNY 3.73 | -2.10% | CNY 3.80 | CNY 3.82 | CNY 3.71 | 26.75M |
| 2026-08-18 | CNY 3.81 | -0.26% | CNY 3.82 | CNY 3.88 | CNY 3.80 | 24.08M |
| 2026-08-17 | CNY 3.82 | +1.06% | CNY 3.78 | CNY 3.83 | CNY 3.75 | 17.63M |
| 2026-08-14 | CNY 3.78 | -0.53% | CNY 3.78 | CNY 3.81 | CNY 3.75 | 18.61M |
| 2026-08-13 | CNY 3.80 | -2.31% | CNY 3.90 | CNY 3.91 | CNY 3.79 | 35.07M |
| 2026-08-12 | CNY 3.89 | +1.04% | CNY 3.85 | CNY 3.91 | CNY 3.84 | 24.73M |
| 2026-08-11 | CNY 3.85 | -0.77% | CNY 3.87 | CNY 3.88 | CNY 3.82 | 18.14M |
| 2026-08-10 | CNY 3.88 | +0.78% | CNY 3.88 | CNY 3.89 | CNY 3.82 | 25.04M |
| 2026-08-07 | CNY 3.85 | -1.03% | CNY 3.88 | CNY 3.89 | CNY 3.82 | 24.12M |
| 2026-08-06 | CNY 3.89 | -1.77% | CNY 3.93 | CNY 3.94 | CNY 3.85 | 28.64M |
| 2026-08-05 | CNY 3.96 | +0.25% | CNY 3.92 | CNY 3.97 | CNY 3.90 | 28.24M |
| 2026-08-04 | CNY 3.95 | -0.50% | CNY 3.97 | CNY 4.00 | CNY 3.94 | 23.64M |
| 2026-08-03 | CNY 3.97 | +1.02% | CNY 3.90 | CNY 3.97 | CNY 3.90 | 21.14M |
| 2026-07-31 | CNY 3.93 | 0.00% | CNY 3.98 | CNY 4.02 | CNY 3.92 | 32.54M |
| 2026-07-30 | CNY 3.93 | +0.77% | CNY 3.89 | CNY 3.97 | CNY 3.88 | 27.48M |
| 2026-07-29 | CNY 3.90 | +2.09% | CNY 3.82 | CNY 3.93 | CNY 3.81 | 28.50M |
| 2026-07-28 | CNY 3.82 | -0.26% | CNY 3.81 | CNY 3.83 | CNY 3.79 | 20.78M |
| 2026-07-27 | CNY 3.83 | +2.41% | CNY 3.74 | CNY 3.84 | CNY 3.71 | 24.26M |
| 2026-07-24 | CNY 3.74 | -1.84% | CNY 3.77 | CNY 3.80 | CNY 3.71 | 20.53M |
| 2026-07-23 | CNY 3.81 | +1.60% | CNY 3.74 | CNY 3.82 | CNY 3.72 | 22.93M |
| 2026-07-22 | CNY 3.75 | -3.35% | CNY 3.83 | CNY 3.86 | CNY 3.73 | 38.05M |
| 2026-07-21 | CNY 3.88 | +4.02% | CNY 3.74 | CNY 3.90 | CNY 3.72 | 43.35M |
| 2026-07-20 | CNY 3.73 | -2.10% | CNY 3.82 | CNY 3.88 | CNY 3.68 | 37.91M |
| 2026-07-17 | CNY 3.81 | -1.04% | CNY 3.82 | CNY 3.89 | CNY 3.79 | 37.80M |
| 2026-07-16 | CNY 3.85 | -0.77% | CNY 3.83 | CNY 3.88 | CNY 3.81 | 26.43M |
| 2026-07-15 | CNY 3.88 | -1.77% | CNY 3.85 | CNY 3.90 | CNY 3.72 | 43.01M |
| 2026-07-14 | CNY 3.95 | +1.28% | CNY 3.91 | CNY 3.99 | CNY 3.88 | 34.36M |
| 2026-07-13 | CNY 3.90 | -6.47% | CNY 4.08 | CNY 4.09 | CNY 3.90 | 55.28M |
| 2026-07-10 | CNY 4.17 | -3.25% | CNY 4.29 | CNY 4.34 | CNY 4.17 | 59.10M |
| 2026-07-09 | CNY 4.31 | +3.11% | CNY 4.19 | CNY 4.32 | CNY 4.17 | 51.83M |
| 2026-07-08 | CNY 4.18 | -1.18% | CNY 4.24 | CNY 4.33 | CNY 4.17 | 50.28M |
| 2026-07-07 | CNY 4.23 | -8.44% | CNY 4.53 | CNY 4.58 | CNY 4.23 | 83.25M |
| 2026-07-06 | CNY 4.62 | -9.41% | CNY 5.01 | CNY 5.06 | CNY 4.59 | 112.70M |
| 2026-07-03 | CNY 5.10 | +1.59% | CNY 4.96 | CNY 5.15 | CNY 4.86 | 120.91M |
| 2026-07-02 | CNY 5.02 | -4.38% | CNY 5.00 | CNY 5.09 | CNY 4.81 | 129.44M |
| 2026-07-01 | CNY 5.25 | +1.74% | CNY 5.06 | CNY 5.43 | CNY 4.92 | 208.88M |
| 2026-06-30 | CNY 5.16 | +10.02% | CNY 4.60 | CNY 5.16 | CNY 4.60 | 107.96M |
| 2026-06-29 | CNY 4.69 | -2.29% | CNY 4.73 | CNY 4.94 | CNY 4.57 | 115.49M |
| 2026-06-26 | CNY 4.80 | +0.63% | CNY 4.68 | CNY 5.11 | CNY 4.55 | 153.15M |
| 2026-06-25 | CNY 4.77 | +3.02% | CNY 4.67 | CNY 4.87 | CNY 4.62 | 114.40M |
| 2026-06-24 | CNY 4.63 | -0.86% | CNY 4.65 | CNY 4.80 | CNY 4.56 | 111.78M |
| 2026-06-23 | CNY 4.67 | -1.27% | CNY 4.69 | CNY 4.83 | CNY 4.62 | 155.06M |
| 2026-06-22 | CNY 4.73 | +10.00% | CNY 4.38 | CNY 4.73 | CNY 4.32 | 91.57M |
| 2026-06-18 | CNY 4.30 | -7.13% | CNY 4.46 | CNY 4.49 | CNY 4.26 | 106.54M |
| 2026-06-17 | CNY 4.63 | +2.43% | CNY 4.55 | CNY 4.75 | CNY 4.42 | 172.62M |
| 2026-06-16 | CNY 4.52 | +9.98% | CNY 4.10 | CNY 4.52 | CNY 4.05 | 42.85M |
| 2026-06-15 | CNY 4.11 | +2.75% | CNY 4.00 | CNY 4.19 | CNY 3.99 | 51.03M |
| 2026-06-12 | CNY 4.00 | -1.96% | CNY 4.11 | CNY 4.15 | CNY 3.89 | 59.19M |
| 2026-06-11 | CNY 4.08 | -3.55% | CNY 4.18 | CNY 4.25 | CNY 4.05 | 55.69M |
| 2026-06-10 | CNY 4.23 | -3.86% | CNY 4.35 | CNY 4.36 | CNY 4.15 | 57.60M |
| 2026-06-09 | CNY 4.40 | +2.09% | CNY 4.34 | CNY 4.41 | CNY 4.23 | 68.62M |
| 2026-06-08 | CNY 4.31 | -1.60% | CNY 4.20 | CNY 4.49 | CNY 4.20 | 82.81M |
| 2026-06-05 | CNY 4.38 | +4.29% | CNY 4.16 | CNY 4.54 | CNY 4.07 | 128.27M |
| 2026-06-04 | CNY 4.20 | +2.19% | CNY 4.09 | CNY 4.27 | CNY 4.05 | 70.20M |
| 2026-06-03 | CNY 4.11 | +0.24% | CNY 4.11 | CNY 4.24 | CNY 4.08 | 50.72M |
| 2026-06-02 | CNY 4.10 | -1.44% | CNY 4.19 | CNY 4.20 | CNY 4.08 | 42.29M |
| 2026-06-01 | CNY 4.16 | +2.72% | CNY 4.06 | CNY 4.30 | CNY 4.02 | 68.59M |
| 2026-05-29 | CNY 4.05 | -7.53% | CNY 4.40 | CNY 4.43 | CNY 4.01 | 90.55M |
| 2026-05-28 | CNY 4.38 | -1.57% | CNY 4.37 | CNY 4.55 | CNY 4.31 | 84.47M |
| 2026-05-27 | CNY 4.45 | -1.11% | CNY 4.38 | CNY 4.64 | CNY 4.37 | 114.33M |
| 2026-05-26 | CNY 4.50 | -2.17% | CNY 4.37 | CNY 4.73 | CNY 4.36 | 160.21M |