CSG Smart Science&Technology Co.,Ltd. (SHE:300222)
China
· Delayed Price · Currency is CNY 13.46
+0.50 (3.86%)
Mar 9, 2026, 3:06 PM CST
SHE:300222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.71 | 13.71 | 12.71 | 13.46 | 13.46 | 3.86% | 84,454,100 |
| Mar 6, 2026 | 12.81 | 13.21 | 12.71 | 12.96 | 12.96 | -0.38% | 53,320,897 |
| Mar 5, 2026 | 12.88 | 13.39 | 12.68 | 13.01 | 13.01 | 6.38% | 91,947,118 |
| Mar 4, 2026 | 11.30 | 12.25 | 11.29 | 12.23 | 12.23 | 6.53% | 45,528,130 |
| Mar 3, 2026 | 11.87 | 12.09 | 11.46 | 11.48 | 11.48 | -3.29% | 25,956,900 |
| Mar 2, 2026 | 12.05 | 12.24 | 11.86 | 11.87 | 11.87 | -3.81% | 24,740,750 |
| Feb 27, 2026 | 12.31 | 12.49 | 12.26 | 12.34 | 12.34 | -0.80% | 21,256,150 |
| Feb 26, 2026 | 12.35 | 12.58 | 12.23 | 12.44 | 12.44 | 1.72% | 32,473,119 |
| Feb 25, 2026 | 12.19 | 12.38 | 12.15 | 12.23 | 12.23 | 0.41% | 19,051,086 |
| Feb 24, 2026 | 12.15 | 12.27 | 12.09 | 12.18 | 12.18 | 1.42% | 17,707,760 |
| Feb 13, 2026 | 12.15 | 12.20 | 11.99 | 12.01 | 12.01 | -1.56% | 16,102,080 |
| Feb 12, 2026 | 12.02 | 12.23 | 11.88 | 12.20 | 12.20 | 2.09% | 25,948,420 |
| Feb 11, 2026 | 11.93 | 12.08 | 11.87 | 11.95 | 11.95 | -0.08% | 13,509,380 |
| Feb 10, 2026 | 11.80 | 12.03 | 11.74 | 11.96 | 11.96 | 1.01% | 17,034,850 |
| Feb 9, 2026 | 11.80 | 11.92 | 11.72 | 11.84 | 11.84 | 1.89% | 14,090,700 |
| Feb 6, 2026 | 11.46 | 11.75 | 11.38 | 11.62 | 11.62 | 0.78% | 12,581,200 |
| Feb 5, 2026 | 11.84 | 11.95 | 11.52 | 11.53 | 11.53 | -3.51% | 19,469,200 |
| Feb 4, 2026 | 11.90 | 12.05 | 11.77 | 11.95 | 11.95 | 0.08% | 21,541,080 |
| Feb 3, 2026 | 11.96 | 12.05 | 11.76 | 11.94 | 11.94 | -0.33% | 29,091,671 |
| Feb 2, 2026 | 11.59 | 12.28 | 11.54 | 11.98 | 11.98 | 4.72% | 50,887,410 |
| Jan 30, 2026 | 11.53 | 11.59 | 11.20 | 11.44 | 11.44 | -1.21% | 15,695,030 |
| Jan 29, 2026 | 11.79 | 11.92 | 11.52 | 11.58 | 11.58 | -1.86% | 17,733,400 |
| Jan 28, 2026 | 12.00 | 12.07 | 11.78 | 11.80 | 11.80 | -1.58% | 16,056,400 |
| Jan 27, 2026 | 12.00 | 12.04 | 11.61 | 11.99 | 11.99 | -0.66% | 22,057,200 |
| Jan 26, 2026 | 12.23 | 12.39 | 11.90 | 12.07 | 12.07 | -1.87% | 27,412,190 |
| Jan 23, 2026 | 12.27 | 12.34 | 12.20 | 12.30 | 12.30 | 0.57% | 23,893,430 |
| Jan 22, 2026 | 12.29 | 12.37 | 12.17 | 12.23 | 12.23 | -0.49% | 18,666,990 |
| Jan 21, 2026 | 12.26 | 12.37 | 12.14 | 12.29 | 12.29 | -1.05% | 27,109,730 |
| Jan 20, 2026 | 12.63 | 12.63 | 12.24 | 12.42 | 12.42 | -1.04% | 38,017,590 |
| Jan 19, 2026 | 12.15 | 12.78 | 12.09 | 12.55 | 12.55 | 2.45% | 46,211,590 |
| Jan 16, 2026 | 12.39 | 12.56 | 12.23 | 12.25 | 12.25 | 2.60% | 44,211,838 |
| Jan 15, 2026 | 12.06 | 12.14 | 11.76 | 11.94 | 11.94 | -1.97% | 31,106,850 |
| Jan 14, 2026 | 12.00 | 12.50 | 11.96 | 12.18 | 12.18 | 1.58% | 49,181,740 |
| Jan 13, 2026 | 12.36 | 12.38 | 11.89 | 11.99 | 11.99 | -2.99% | 41,404,800 |
| Jan 12, 2026 | 11.74 | 12.43 | 11.70 | 12.36 | 12.36 | 5.64% | 50,521,385 |
| Jan 9, 2026 | 11.55 | 11.76 | 11.51 | 11.70 | 11.70 | 0.86% | 29,678,530 |
| Jan 8, 2026 | 11.45 | 11.66 | 11.40 | 11.60 | 11.60 | 1.58% | 26,835,000 |
| Jan 7, 2026 | 11.36 | 11.64 | 11.32 | 11.42 | 11.42 | 0.18% | 25,777,360 |
| Jan 6, 2026 | 11.29 | 11.43 | 11.28 | 11.40 | 11.40 | -0.26% | 26,453,600 |
| Jan 5, 2026 | 10.92 | 11.54 | 10.90 | 11.43 | 11.43 | 4.48% | 39,627,690 |
| Dec 31, 2025 | 11.09 | 11.09 | 10.88 | 10.94 | 10.94 | -0.73% | 13,166,790 |
| Dec 30, 2025 | 10.80 | 11.06 | 10.76 | 11.02 | 11.02 | 1.38% | 19,124,690 |
| Dec 29, 2025 | 10.89 | 10.97 | 10.78 | 10.87 | 10.87 | -0.18% | 14,156,950 |
| Dec 26, 2025 | 11.00 | 11.00 | 10.78 | 10.89 | 10.89 | -0.91% | 18,297,300 |
| Dec 25, 2025 | 10.75 | 11.08 | 10.74 | 10.99 | 10.99 | 3.68% | 32,645,860 |
| Dec 24, 2025 | 10.41 | 10.66 | 10.40 | 10.60 | 10.60 | 1.92% | 13,531,630 |
| Dec 23, 2025 | 10.58 | 10.61 | 10.37 | 10.40 | 10.40 | -1.52% | 10,733,900 |
| Dec 22, 2025 | 10.58 | 10.67 | 10.54 | 10.56 | 10.56 | 0.19% | 10,885,300 |
| Dec 19, 2025 | 10.44 | 10.55 | 10.43 | 10.54 | 10.54 | 1.35% | 11,633,200 |
| Dec 18, 2025 | 10.38 | 10.51 | 10.34 | 10.40 | 10.40 | -0.76% | 9,712,451 |
| Dec 17, 2025 | 10.38 | 10.49 | 10.23 | 10.48 | 10.48 | 0.58% | 13,522,610 |
| Dec 16, 2025 | 10.63 | 10.76 | 10.37 | 10.42 | 10.42 | -2.71% | 18,266,110 |
| Dec 15, 2025 | 10.87 | 11.13 | 10.70 | 10.71 | 10.71 | -0.65% | 22,182,350 |
| Dec 12, 2025 | 10.76 | 10.81 | 10.59 | 10.78 | 10.78 | 0.65% | 25,749,308 |
| Dec 11, 2025 | 10.94 | 11.04 | 10.70 | 10.71 | 10.71 | -2.10% | 13,073,660 |
| Dec 10, 2025 | 11.16 | 11.16 | 10.84 | 10.94 | 10.94 | -1.17% | 12,299,600 |
| Dec 9, 2025 | 11.21 | 11.32 | 11.06 | 11.07 | 11.07 | -1.60% | 10,902,200 |
| Dec 8, 2025 | 11.21 | 11.31 | 11.20 | 11.25 | 11.25 | 0.54% | 11,571,510 |
| Dec 5, 2025 | 11.04 | 11.20 | 10.93 | 11.19 | 11.19 | 1.54% | 10,546,280 |
| Dec 4, 2025 | 10.99 | 11.09 | 10.85 | 11.02 | 11.02 | 1.10% | 9,775,778 |
| Dec 3, 2025 | 11.15 | 11.15 | 10.83 | 10.90 | 10.90 | -1.80% | 11,027,580 |
| Dec 2, 2025 | 11.29 | 11.29 | 11.09 | 11.10 | 11.10 | -1.86% | 9,476,800 |
| Dec 1, 2025 | 11.19 | 11.35 | 11.17 | 11.31 | 11.31 | 0.71% | 11,453,600 |
| Nov 28, 2025 | 11.22 | 11.25 | 11.08 | 11.23 | 11.23 | 0.81% | 7,971,495 |
| Nov 27, 2025 | 11.20 | 11.32 | 11.12 | 11.14 | 11.14 | -0.27% | 9,683,800 |
| Nov 26, 2025 | 11.21 | 11.31 | 11.14 | 11.17 | 11.17 | -0.27% | 10,290,580 |
| Nov 25, 2025 | 11.14 | 11.34 | 11.14 | 11.20 | 11.20 | 0.54% | 11,513,480 |
| Nov 24, 2025 | 10.99 | 11.24 | 10.88 | 11.14 | 11.14 | 2.11% | 11,776,250 |
| Nov 21, 2025 | 11.35 | 11.35 | 10.83 | 10.91 | 10.91 | -4.05% | 18,246,600 |
| Nov 20, 2025 | 11.52 | 11.61 | 11.35 | 11.37 | 11.37 | -0.87% | 7,867,413 |
| Nov 19, 2025 | 11.65 | 11.73 | 11.38 | 11.47 | 11.47 | -1.71% | 12,835,760 |
| Nov 18, 2025 | 11.77 | 11.77 | 11.61 | 11.67 | 11.67 | -0.85% | 9,239,887 |
| Nov 17, 2025 | 11.72 | 11.80 | 11.62 | 11.77 | 11.77 | 0.68% | 9,887,287 |
| Nov 14, 2025 | 11.97 | 11.97 | 11.69 | 11.69 | 11.69 | -2.99% | 17,258,480 |
| Nov 13, 2025 | 11.95 | 12.10 | 11.91 | 12.05 | 12.05 | 0.58% | 11,309,410 |
| Nov 12, 2025 | 12.28 | 12.29 | 11.88 | 11.98 | 11.98 | -2.92% | 21,239,950 |
| Nov 11, 2025 | 12.48 | 12.57 | 12.26 | 12.34 | 12.34 | -1.04% | 18,689,340 |
| Nov 10, 2025 | 12.60 | 12.62 | 12.30 | 12.47 | 12.47 | -2.27% | 23,862,100 |
| Nov 7, 2025 | 12.82 | 13.04 | 12.66 | 12.76 | 12.76 | 0.95% | 40,934,850 |
| Nov 6, 2025 | 12.45 | 12.75 | 12.45 | 12.64 | 12.64 | 1.04% | 23,974,180 |
| Nov 5, 2025 | 12.14 | 12.55 | 12.08 | 12.51 | 12.51 | 1.62% | 22,825,890 |
| Nov 4, 2025 | 12.41 | 12.59 | 12.21 | 12.31 | 12.31 | -1.12% | 19,809,230 |
| Nov 3, 2025 | 12.56 | 12.60 | 12.20 | 12.45 | 12.45 | -0.88% | 22,147,010 |
| Oct 31, 2025 | 12.43 | 12.65 | 12.42 | 12.56 | 12.56 | 1.05% | 16,861,790 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.41 | 12.43 | 12.43 | -3.72% | 31,150,850 |
| Oct 29, 2025 | 12.77 | 12.91 | 12.60 | 12.91 | 12.91 | 0.55% | 28,423,520 |
| Oct 28, 2025 | 13.00 | 13.06 | 12.68 | 12.84 | 12.84 | -6.07% | 57,717,410 |
| Oct 27, 2025 | 12.98 | 13.93 | 12.88 | 13.67 | 13.67 | 7.30% | 67,095,870 |
| Oct 24, 2025 | 12.41 | 12.76 | 12.33 | 12.74 | 12.74 | 3.41% | 24,640,680 |
| Oct 23, 2025 | 12.48 | 12.56 | 12.06 | 12.32 | 12.32 | -2.45% | 24,202,790 |
| Oct 22, 2025 | 12.70 | 12.73 | 12.35 | 12.63 | 12.63 | -1.48% | 23,212,330 |
| Oct 21, 2025 | 12.79 | 12.84 | 12.59 | 12.82 | 12.82 | 1.18% | 22,338,830 |
| Oct 20, 2025 | 12.82 | 13.11 | 12.56 | 12.67 | 12.67 | 0.40% | 29,104,930 |
| Oct 17, 2025 | 13.62 | 13.69 | 12.60 | 12.62 | 12.62 | -8.15% | 53,400,010 |
| Oct 16, 2025 | 13.66 | 13.98 | 13.30 | 13.74 | 13.74 | 1.03% | 54,142,160 |
| Oct 15, 2025 | 13.06 | 13.65 | 12.75 | 13.60 | 13.60 | 4.94% | 51,334,850 |
| Oct 14, 2025 | 13.71 | 13.97 | 12.95 | 12.96 | 12.96 | -5.75% | 52,904,960 |
| Oct 13, 2025 | 13.10 | 13.80 | 12.85 | 13.75 | 13.75 | -1.36% | 47,462,930 |
| Oct 10, 2025 | 13.66 | 14.12 | 13.45 | 13.94 | 13.94 | 1.53% | 62,182,120 |
| Oct 9, 2025 | 13.70 | 13.95 | 13.45 | 13.73 | 13.73 | 1.25% | 60,004,140 |