CSG Holding Co., Ltd. (SHE:000012)
China
· Delayed Price · Currency is CNY 4.060
+0.030 (0.74%)
Apr 29, 2026, 3:04 PM CST
CSG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.45 | 4.45 | 4.01 | 4.07 | - | 0.99% | 12,831,968 |
| Apr 28, 2026 | 4.34 | 4.40 | 4.00 | 4.03 | 4.03 | -9.23% | 72,748,290 |
| Apr 27, 2026 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | -0.22% | 13,581,700 |
| Apr 24, 2026 | 4.45 | 4.49 | 4.44 | 4.45 | 4.45 | -0.45% | 13,473,100 |
| Apr 23, 2026 | 4.51 | 4.52 | 4.43 | 4.47 | 4.47 | -0.89% | 16,922,910 |
| Apr 22, 2026 | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 13,174,000 |
| Apr 21, 2026 | 4.54 | 4.56 | 4.52 | 4.53 | 4.53 | - | 13,440,000 |
| Apr 20, 2026 | 4.52 | 4.57 | 4.48 | 4.53 | 4.53 | - | 14,663,480 |
| Apr 17, 2026 | 4.54 | 4.56 | 4.48 | 4.53 | 4.53 | -0.22% | 12,605,500 |
| Apr 16, 2026 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 1.11% | 16,879,990 |
| Apr 15, 2026 | 4.53 | 4.55 | 4.49 | 4.49 | 4.49 | -1.10% | 12,908,640 |
| Apr 14, 2026 | 4.55 | 4.57 | 4.50 | 4.54 | 4.54 | - | 16,567,990 |
| Apr 13, 2026 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | 1.11% | 19,278,660 |
| Apr 10, 2026 | 4.45 | 4.53 | 4.44 | 4.49 | 4.49 | 1.35% | 17,742,240 |
| Apr 9, 2026 | 4.45 | 4.47 | 4.42 | 4.43 | 4.43 | -0.89% | 14,969,120 |
| Apr 8, 2026 | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | 1.82% | 20,600,760 |
| Apr 7, 2026 | 4.35 | 4.41 | 4.35 | 4.39 | 4.39 | 0.92% | 14,896,180 |
| Apr 3, 2026 | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | -2.25% | 19,909,510 |
| Apr 2, 2026 | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | -1.11% | 19,411,650 |
| Apr 1, 2026 | 4.53 | 4.54 | 4.47 | 4.50 | 4.50 | 1.12% | 17,116,070 |
| Mar 31, 2026 | 4.53 | 4.57 | 4.45 | 4.45 | 4.45 | -1.98% | 21,414,980 |
| Mar 30, 2026 | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | - | 18,658,420 |
| Mar 27, 2026 | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | 0.44% | 16,841,050 |
| Mar 26, 2026 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | -0.22% | 20,831,550 |
| Mar 25, 2026 | 4.46 | 4.57 | 4.44 | 4.53 | 4.53 | 1.80% | 28,061,210 |
| Mar 24, 2026 | 4.43 | 4.46 | 4.36 | 4.45 | 4.45 | 1.60% | 26,314,420 |
| Mar 23, 2026 | 4.51 | 4.54 | 4.35 | 4.38 | 4.38 | -3.74% | 45,352,700 |
| Mar 20, 2026 | 4.68 | 4.69 | 4.55 | 4.55 | 4.55 | -1.73% | 32,792,070 |
| Mar 19, 2026 | 4.71 | 4.72 | 4.61 | 4.63 | 4.63 | -2.32% | 30,730,270 |
| Mar 18, 2026 | 4.82 | 4.85 | 4.71 | 4.74 | 4.74 | -1.46% | 28,341,160 |
| Mar 17, 2026 | 4.84 | 4.92 | 4.81 | 4.81 | 4.81 | -0.21% | 30,869,034 |
| Mar 16, 2026 | 4.85 | 4.91 | 4.78 | 4.82 | 4.82 | -1.03% | 33,397,880 |
| Mar 13, 2026 | 4.91 | 4.96 | 4.85 | 4.87 | 4.87 | -1.42% | 41,141,130 |
| Mar 12, 2026 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | - | 41,598,871 |
| Mar 11, 2026 | 4.85 | 4.94 | 4.78 | 4.94 | 4.94 | 1.65% | 55,300,202 |
| Mar 10, 2026 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | 0.41% | 42,497,940 |
| Mar 9, 2026 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | - | 48,668,030 |
| Mar 6, 2026 | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | 0.62% | 40,330,140 |
| Mar 5, 2026 | 4.87 | 4.91 | 4.78 | 4.81 | 4.81 | 0.63% | 44,437,550 |
| Mar 4, 2026 | 4.76 | 4.86 | 4.74 | 4.78 | 4.78 | -1.04% | 41,879,628 |
| Mar 3, 2026 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | -2.03% | 55,816,576 |
| Mar 2, 2026 | 4.95 | 5.00 | 4.88 | 4.93 | 4.93 | -1.99% | 60,225,700 |
| Feb 27, 2026 | 5.01 | 5.06 | 4.97 | 5.03 | 5.03 | -0.20% | 73,512,130 |
| Feb 26, 2026 | 5.18 | 5.27 | 5.00 | 5.04 | 5.04 | -2.70% | 142,060,200 |
| Feb 25, 2026 | 4.70 | 5.18 | 4.68 | 5.18 | 5.18 | 9.98% | 107,231,900 |
| Feb 24, 2026 | 4.61 | 4.73 | 4.59 | 4.71 | 4.71 | 3.52% | 33,629,820 |
| Feb 13, 2026 | 4.67 | 4.68 | 4.54 | 4.55 | 4.55 | -2.57% | 33,929,653 |
| Feb 12, 2026 | 4.74 | 4.76 | 4.66 | 4.67 | 4.67 | -2.51% | 32,442,468 |
| Feb 11, 2026 | 4.71 | 4.84 | 4.69 | 4.79 | 4.79 | 1.70% | 34,998,245 |
| Feb 10, 2026 | 4.78 | 4.79 | 4.70 | 4.71 | 4.71 | -1.05% | 22,307,064 |
| Feb 9, 2026 | 4.71 | 4.85 | 4.70 | 4.76 | 4.76 | 2.37% | 40,482,474 |
| Feb 6, 2026 | 4.69 | 4.72 | 4.64 | 4.65 | 4.65 | -0.85% | 26,018,480 |
| Feb 5, 2026 | 4.75 | 4.76 | 4.66 | 4.69 | 4.69 | -1.68% | 29,952,570 |
| Feb 4, 2026 | 4.55 | 4.77 | 4.54 | 4.77 | 4.77 | 4.84% | 50,340,570 |
| Feb 3, 2026 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 2.02% | 29,001,930 |
| Feb 2, 2026 | 4.60 | 4.62 | 4.45 | 4.46 | 4.46 | -4.09% | 43,099,241 |
| Jan 30, 2026 | 4.68 | 4.72 | 4.57 | 4.65 | 4.65 | -1.27% | 22,431,680 |
| Jan 29, 2026 | 4.67 | 4.73 | 4.63 | 4.71 | 4.71 | 0.86% | 24,618,343 |
| Jan 28, 2026 | 4.62 | 4.71 | 4.59 | 4.67 | 4.67 | 0.65% | 26,107,600 |
| Jan 27, 2026 | 4.64 | 4.67 | 4.56 | 4.64 | 4.64 | -0.64% | 21,961,360 |
| Jan 26, 2026 | 4.72 | 4.73 | 4.64 | 4.67 | 4.67 | -0.85% | 31,771,870 |
| Jan 23, 2026 | 4.60 | 4.77 | 4.58 | 4.71 | 4.71 | 2.61% | 47,213,190 |
| Jan 22, 2026 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | 2.23% | 36,152,399 |
| Jan 21, 2026 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | -0.44% | 19,421,910 |
| Jan 20, 2026 | 4.47 | 4.51 | 4.45 | 4.51 | 4.51 | 1.12% | 19,280,126 |
| Jan 19, 2026 | 4.44 | 4.49 | 4.43 | 4.46 | 4.46 | 0.22% | 14,425,330 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | -0.89% | 19,013,390 |
| Jan 15, 2026 | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | 0.22% | 14,453,040 |
| Jan 14, 2026 | 4.52 | 4.55 | 4.46 | 4.48 | 4.48 | -0.88% | 24,786,920 |
| Jan 13, 2026 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | -0.66% | 22,756,880 |
| Jan 12, 2026 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | 0.89% | 23,526,000 |
| Jan 9, 2026 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | - | 17,804,810 |
| Jan 8, 2026 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | 0.22% | 18,492,730 |
| Jan 7, 2026 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | -0.66% | 19,297,520 |
| Jan 6, 2026 | 4.45 | 4.54 | 4.42 | 4.53 | 4.53 | 1.80% | 22,198,730 |
| Jan 5, 2026 | 4.43 | 4.45 | 4.41 | 4.45 | 4.45 | 0.45% | 17,104,270 |
| Dec 31, 2025 | 4.46 | 4.46 | 4.41 | 4.43 | 4.43 | -0.23% | 10,274,830 |
| Dec 30, 2025 | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | -1.11% | 14,619,030 |
| Dec 29, 2025 | 4.50 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 12,840,930 |
| Dec 26, 2025 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 13,394,571 |
| Dec 25, 2025 | 4.50 | 4.51 | 4.47 | 4.49 | 4.49 | - | 10,956,715 |
| Dec 24, 2025 | 4.44 | 4.50 | 4.43 | 4.49 | 4.49 | 0.90% | 14,918,340 |
| Dec 23, 2025 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.45% | 13,800,140 |
| Dec 22, 2025 | 4.47 | 4.50 | 4.46 | 4.47 | 4.47 | 0.22% | 13,874,260 |
| Dec 19, 2025 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 0.68% | 15,503,996 |
| Dec 18, 2025 | 4.43 | 4.46 | 4.42 | 4.43 | 4.43 | - | 14,022,451 |
| Dec 17, 2025 | 4.43 | 4.44 | 4.38 | 4.43 | 4.43 | - | 17,909,030 |
| Dec 16, 2025 | 4.45 | 4.45 | 4.38 | 4.43 | 4.43 | -0.45% | 18,653,270 |
| Dec 15, 2025 | 4.51 | 4.51 | 4.44 | 4.45 | 4.45 | -2.63% | 32,664,810 |
| Dec 12, 2025 | 4.59 | 4.60 | 4.48 | 4.57 | 4.57 | -0.22% | 53,192,340 |
| Dec 11, 2025 | 4.63 | 4.65 | 4.55 | 4.58 | 4.58 | -1.51% | 28,911,970 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.61 | 4.65 | 4.65 | -0.43% | 16,821,790 |
| Dec 9, 2025 | 4.71 | 4.72 | 4.65 | 4.67 | 4.67 | -1.06% | 12,679,070 |
| Dec 8, 2025 | 4.75 | 4.77 | 4.71 | 4.72 | 4.72 | -0.21% | 12,183,750 |
| Dec 5, 2025 | 4.72 | 4.73 | 4.69 | 4.73 | 4.73 | 0.42% | 12,836,170 |
| Dec 4, 2025 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | -1.46% | 11,797,600 |
| Dec 3, 2025 | 4.78 | 4.79 | 4.74 | 4.78 | 4.78 | 0.21% | 14,324,460 |
| Dec 2, 2025 | 4.72 | 4.79 | 4.69 | 4.77 | 4.77 | 0.85% | 14,349,180 |
| Dec 1, 2025 | 4.67 | 4.76 | 4.66 | 4.73 | 4.73 | 1.07% | 19,975,960 |
| Nov 28, 2025 | 4.63 | 4.68 | 4.62 | 4.68 | 4.68 | 1.08% | 11,119,630 |