CSG Smart Science&Technology Co., Ltd. Class A 300222
SZSE · China · Producer Manufacturing
CNY 9.53-0.11 (-1.14%)
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 9.53 | -1.14% | CNY 9.70 | CNY 9.78 | CNY 9.51 | 9.96M |
| 2026-09-29 | CNY 9.64 | +0.63% | CNY 9.59 | CNY 9.73 | CNY 9.56 | 9.08M |
| 2026-09-28 | CNY 9.58 | -3.52% | CNY 9.89 | CNY 9.98 | CNY 9.48 | 15.23M |
| 2026-09-24 | CNY 9.93 | -1.78% | CNY 10.10 | CNY 10.15 | CNY 9.91 | 10.70M |
| 2026-09-23 | CNY 10.11 | -1.08% | CNY 10.29 | CNY 10.29 | CNY 10.01 | 11.36M |
| 2026-09-22 | CNY 10.22 | -0.58% | CNY 10.30 | CNY 10.36 | CNY 10.15 | 13.66M |
| 2026-09-21 | CNY 10.28 | +0.98% | CNY 10.21 | CNY 10.38 | CNY 10.15 | 15.81M |
| 2026-09-18 | CNY 10.18 | +1.60% | CNY 10.11 | CNY 10.21 | CNY 10.07 | 14.15M |
| 2026-09-17 | CNY 10.02 | -0.50% | CNY 10.04 | CNY 10.16 | CNY 9.92 | 10.91M |
| 2026-09-16 | CNY 10.07 | +2.44% | CNY 9.81 | CNY 10.12 | CNY 9.74 | 12.62M |
| 2026-09-15 | CNY 9.83 | -0.71% | CNY 9.85 | CNY 9.97 | CNY 9.81 | 8.38M |
| 2026-09-14 | CNY 9.90 | +1.23% | CNY 9.80 | CNY 9.99 | CNY 9.68 | 12.06M |
| 2026-09-11 | CNY 9.78 | -1.41% | CNY 9.83 | CNY 9.88 | CNY 9.61 | 19.14M |
| 2026-09-10 | CNY 9.92 | -2.07% | CNY 10.07 | CNY 10.12 | CNY 9.89 | 14.54M |
| 2026-09-09 | CNY 10.13 | -0.59% | CNY 10.20 | CNY 10.26 | CNY 10.05 | 15.53M |
| 2026-09-08 | CNY 10.19 | -0.68% | CNY 10.26 | CNY 10.27 | CNY 10.11 | 13.01M |
| 2026-09-07 | CNY 10.26 | +1.68% | CNY 10.09 | CNY 10.30 | CNY 10.08 | 12.75M |
| 2026-09-04 | CNY 10.09 | -1.56% | CNY 10.34 | CNY 10.47 | CNY 10.05 | 18.90M |
| 2026-09-03 | CNY 10.25 | +1.18% | CNY 10.16 | CNY 10.35 | CNY 10.10 | 14.56M |
| 2026-09-02 | CNY 10.13 | -1.27% | CNY 10.16 | CNY 10.24 | CNY 10.06 | 11.83M |
| 2026-09-01 | CNY 10.26 | 0.00% | CNY 10.33 | CNY 10.35 | CNY 10.18 | 14.01M |
| 2026-08-31 | CNY 10.26 | +1.08% | CNY 10.00 | CNY 10.28 | CNY 9.93 | 14.70M |
| 2026-08-28 | CNY 10.15 | -0.20% | CNY 10.17 | CNY 10.34 | CNY 10.13 | 14.82M |
| 2026-08-27 | CNY 10.17 | 0.00% | CNY 10.10 | CNY 10.26 | CNY 10.06 | 17.39M |
| 2026-08-26 | CNY 10.17 | -0.97% | CNY 10.26 | CNY 10.39 | CNY 10.05 | 18.14M |
| 2026-08-25 | CNY 10.27 | +2.19% | CNY 9.96 | CNY 10.29 | CNY 9.88 | 14.23M |
| 2026-08-24 | CNY 10.05 | -1.47% | CNY 10.13 | CNY 10.23 | CNY 9.85 | 12.42M |
| 2026-08-21 | CNY 10.20 | +0.99% | CNY 10.00 | CNY 10.24 | CNY 9.87 | 14.25M |
| 2026-08-20 | CNY 10.10 | +1.51% | CNY 10.10 | CNY 10.40 | CNY 10.00 | 15.93M |
| 2026-08-19 | CNY 9.95 | -7.70% | CNY 10.62 | CNY 10.75 | CNY 9.93 | 25.35M |
| 2026-08-18 | CNY 10.78 | -0.55% | CNY 10.81 | CNY 11.00 | CNY 10.67 | 18.59M |
| 2026-08-17 | CNY 10.84 | +3.14% | CNY 10.54 | CNY 10.85 | CNY 10.44 | 19.53M |
| 2026-08-14 | CNY 10.51 | +0.19% | CNY 10.54 | CNY 10.59 | CNY 10.37 | 17.74M |
| 2026-08-13 | CNY 10.49 | -2.78% | CNY 10.82 | CNY 11.02 | CNY 10.49 | 26.91M |
| 2026-08-12 | CNY 10.79 | +0.84% | CNY 10.62 | CNY 10.91 | CNY 10.60 | 15.87M |
| 2026-08-11 | CNY 10.70 | -2.10% | CNY 10.85 | CNY 10.89 | CNY 10.67 | 19.84M |
| 2026-08-10 | CNY 10.93 | 0.00% | CNY 11.00 | CNY 11.06 | CNY 10.75 | 20.33M |
| 2026-08-07 | CNY 10.93 | +2.82% | CNY 10.64 | CNY 10.98 | CNY 10.46 | 28.42M |
| 2026-08-06 | CNY 10.63 | -0.93% | CNY 10.63 | CNY 10.75 | CNY 10.44 | 22.71M |
| 2026-08-05 | CNY 10.73 | +1.80% | CNY 10.54 | CNY 10.77 | CNY 10.49 | 28.85M |
| 2026-08-04 | CNY 10.54 | +1.25% | CNY 10.50 | CNY 10.62 | CNY 10.25 | 34.68M |
| 2026-08-03 | CNY 10.41 | +5.26% | CNY 10.12 | CNY 10.52 | CNY 10.05 | 44.52M |
| 2026-07-31 | CNY 9.89 | +8.68% | CNY 9.56 | CNY 10.08 | CNY 9.50 | 50.54M |
| 2026-07-30 | CNY 9.10 | -2.57% | CNY 9.23 | CNY 9.38 | CNY 9.01 | 25.40M |
| 2026-07-29 | CNY 9.34 | +1.74% | CNY 9.18 | CNY 9.40 | CNY 8.95 | 23.13M |
| 2026-07-28 | CNY 9.18 | -2.44% | CNY 9.30 | CNY 9.44 | CNY 9.13 | 19.05M |
| 2026-07-27 | CNY 9.41 | +3.98% | CNY 9.01 | CNY 9.42 | CNY 9.01 | 20.65M |
| 2026-07-24 | CNY 9.05 | -5.24% | CNY 9.42 | CNY 9.49 | CNY 9.05 | 24.94M |
| 2026-07-23 | CNY 9.55 | +4.49% | CNY 9.13 | CNY 9.55 | CNY 9.07 | 30.18M |
| 2026-07-22 | CNY 9.14 | -0.11% | CNY 9.36 | CNY 9.50 | CNY 9.06 | 33.53M |
| 2026-07-21 | CNY 9.15 | +2.35% | CNY 8.96 | CNY 9.17 | CNY 8.19 | 38.90M |
| 2026-07-20 | CNY 8.94 | -5.30% | CNY 9.57 | CNY 9.62 | CNY 8.76 | 37.64M |
| 2026-07-17 | CNY 9.44 | -6.90% | CNY 10.09 | CNY 10.20 | CNY 9.36 | 33.68M |
| 2026-07-16 | CNY 10.14 | -1.74% | CNY 10.16 | CNY 10.54 | CNY 10.01 | 24.45M |
| 2026-07-15 | CNY 10.32 | -1.53% | CNY 10.56 | CNY 10.62 | CNY 10.26 | 19.62M |
| 2026-07-14 | CNY 10.48 | -1.96% | CNY 10.59 | CNY 10.69 | CNY 10.01 | 30.77M |
| 2026-07-13 | CNY 10.69 | -6.47% | CNY 11.33 | CNY 11.43 | CNY 10.62 | 28.54M |
| 2026-07-10 | CNY 11.43 | -1.47% | CNY 11.58 | CNY 11.96 | CNY 11.43 | 34.59M |
| 2026-07-09 | CNY 11.60 | -1.94% | CNY 11.75 | CNY 11.82 | CNY 10.93 | 42.98M |
| 2026-07-08 | CNY 11.83 | +0.77% | CNY 11.89 | CNY 12.70 | CNY 11.44 | 55.68M |
| 2026-07-07 | CNY 11.74 | -4.71% | CNY 12.25 | CNY 12.50 | CNY 11.69 | 31.93M |
| 2026-07-06 | CNY 12.32 | -7.37% | CNY 13.37 | CNY 13.37 | CNY 12.27 | 41.73M |
| 2026-07-03 | CNY 13.30 | +4.64% | CNY 12.71 | CNY 13.68 | CNY 12.53 | 47.93M |
| 2026-07-02 | CNY 12.71 | -4.51% | CNY 13.15 | CNY 13.43 | CNY 12.65 | 42.37M |
| 2026-07-01 | CNY 13.31 | -3.90% | CNY 13.89 | CNY 14.24 | CNY 13.18 | 45.70M |
| 2026-06-30 | CNY 13.85 | +3.36% | CNY 13.40 | CNY 14.08 | CNY 13.26 | 41.91M |
| 2026-06-29 | CNY 13.40 | +1.44% | CNY 13.36 | CNY 13.66 | CNY 12.80 | 45.91M |
| 2026-06-26 | CNY 13.21 | -4.41% | CNY 13.76 | CNY 13.78 | CNY 13.03 | 40.49M |
| 2026-06-25 | CNY 13.82 | -3.69% | CNY 14.39 | CNY 14.59 | CNY 13.72 | 42.95M |
| 2026-06-24 | CNY 14.35 | -1.58% | CNY 14.44 | CNY 14.69 | CNY 13.96 | 42.17M |
| 2026-06-23 | CNY 14.58 | -4.14% | CNY 15.02 | CNY 15.19 | CNY 14.43 | 59.31M |
| 2026-06-22 | CNY 15.21 | +7.26% | CNY 14.33 | CNY 15.28 | CNY 13.88 | 83.57M |
| 2026-06-18 | CNY 14.18 | +0.42% | CNY 14.08 | CNY 14.85 | CNY 13.94 | 45.42M |
| 2026-06-17 | CNY 14.12 | -0.98% | CNY 14.00 | CNY 14.44 | CNY 13.89 | 48.57M |
| 2026-06-16 | CNY 14.26 | +12.91% | CNY 12.56 | CNY 14.70 | CNY 12.55 | 92.88M |
| 2026-06-15 | CNY 12.63 | +7.22% | CNY 11.99 | CNY 12.88 | CNY 11.88 | 59.31M |
| 2026-06-12 | CNY 11.78 | -3.36% | CNY 12.47 | CNY 13.12 | CNY 11.71 | 54.87M |
| 2026-06-11 | CNY 12.19 | -5.28% | CNY 12.70 | CNY 12.79 | CNY 12.02 | 37.97M |
| 2026-06-10 | CNY 12.87 | -4.88% | CNY 13.27 | CNY 13.38 | CNY 12.68 | 40.90M |
| 2026-06-09 | CNY 13.53 | -1.10% | CNY 13.82 | CNY 13.92 | CNY 13.29 | 36.16M |
| 2026-06-08 | CNY 13.68 | -7.51% | CNY 14.30 | CNY 14.41 | CNY 13.41 | 57.90M |
| 2026-06-05 | CNY 14.79 | -1.86% | CNY 15.07 | CNY 15.30 | CNY 14.36 | 61.13M |
| 2026-06-04 | CNY 15.07 | -0.26% | CNY 14.97 | CNY 15.69 | CNY 14.83 | 62.52M |
| 2026-06-03 | CNY 15.11 | -7.98% | CNY 16.73 | CNY 16.92 | CNY 14.81 | 101.03M |
| 2026-06-02 | CNY 16.42 | +0.92% | CNY 15.82 | CNY 16.58 | CNY 15.46 | 68.27M |
| 2026-06-01 | CNY 16.27 | -4.52% | CNY 17.08 | CNY 17.66 | CNY 16.19 | 104.82M |
| 2026-05-29 | CNY 17.04 | +2.04% | CNY 16.82 | CNY 17.33 | CNY 16.52 | 113.51M |
| 2026-05-28 | CNY 16.70 | +0.72% | CNY 16.33 | CNY 16.90 | CNY 16.00 | 77.55M |
| 2026-05-27 | CNY 16.58 | +0.06% | CNY 16.28 | CNY 17.32 | CNY 16.10 | 107.80M |
| 2026-05-26 | CNY 16.57 | +12.26% | CNY 14.51 | CNY 16.98 | CNY 14.25 | 146.46M |