CSG Smart Science&Technology Co.,Ltd. (SHE:300222)
China
· Delayed Price · Currency is CNY 11.18
+0.18 (1.64%)
Apr 29, 2026, 1:05 PM CST
SHE:300222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.20 | 11.20 | 10.92 | 11.00 | 11.00 | -2.05% | 11,132,590 |
| Apr 27, 2026 | 10.98 | 11.25 | 10.82 | 11.23 | 11.23 | 2.65% | 14,509,530 |
| Apr 24, 2026 | 11.05 | 11.07 | 10.74 | 10.94 | 10.94 | -0.18% | 12,020,671 |
| Apr 23, 2026 | 11.12 | 11.26 | 10.87 | 10.96 | 10.96 | -1.70% | 12,765,120 |
| Apr 22, 2026 | 11.07 | 11.18 | 11.03 | 11.15 | 11.15 | 0.63% | 10,834,740 |
| Apr 21, 2026 | 11.25 | 11.25 | 10.98 | 11.08 | 11.08 | -1.86% | 12,138,570 |
| Apr 20, 2026 | 11.25 | 11.32 | 11.15 | 11.29 | 11.25 | 0.71% | 15,423,390 |
| Apr 17, 2026 | 11.16 | 11.24 | 11.04 | 11.21 | 11.17 | 0.18% | 13,325,920 |
| Apr 16, 2026 | 11.10 | 11.21 | 10.99 | 11.19 | 11.15 | 1.18% | 13,640,380 |
| Apr 15, 2026 | 11.34 | 11.36 | 11.03 | 11.06 | 11.02 | -0.54% | 13,645,470 |
| Apr 14, 2026 | 11.00 | 11.14 | 10.97 | 11.12 | 11.08 | 1.37% | 12,738,810 |
| Apr 13, 2026 | 10.85 | 11.02 | 10.78 | 10.97 | 10.93 | 0.64% | 9,545,735 |
| Apr 10, 2026 | 10.84 | 11.03 | 10.83 | 10.90 | 10.86 | 1.21% | 15,909,320 |
| Apr 9, 2026 | 10.87 | 10.91 | 10.75 | 10.77 | 10.73 | -2.00% | 11,428,720 |
| Apr 8, 2026 | 10.69 | 11.00 | 10.66 | 10.99 | 10.95 | 5.88% | 18,498,910 |
| Apr 7, 2026 | 10.46 | 10.49 | 10.32 | 10.38 | 10.34 | 0.19% | 7,415,030 |
| Apr 3, 2026 | 10.77 | 10.77 | 10.20 | 10.36 | 10.32 | -2.45% | 13,791,590 |
| Apr 2, 2026 | 10.88 | 10.93 | 10.53 | 10.62 | 10.58 | -2.30% | 13,101,170 |
| Apr 1, 2026 | 10.87 | 10.93 | 10.77 | 10.87 | 10.83 | 1.97% | 11,814,190 |
| Mar 31, 2026 | 10.92 | 11.04 | 10.66 | 10.66 | 10.62 | -2.29% | 13,961,960 |
| Mar 30, 2026 | 10.93 | 10.99 | 10.59 | 10.91 | 10.87 | -2.06% | 16,677,280 |
| Mar 27, 2026 | 10.95 | 11.20 | 10.80 | 11.14 | 11.10 | -0.62% | 20,598,290 |
| Mar 26, 2026 | 11.21 | 11.52 | 11.06 | 11.21 | 11.17 | 1.82% | 34,636,730 |
| Mar 25, 2026 | 10.83 | 11.08 | 10.80 | 11.01 | 10.97 | 1.57% | 17,136,470 |
| Mar 24, 2026 | 10.88 | 10.91 | 10.52 | 10.84 | 10.80 | 2.55% | 20,392,810 |
| Mar 23, 2026 | 11.10 | 11.20 | 10.45 | 10.57 | 10.53 | -6.54% | 27,322,520 |
| Mar 20, 2026 | 11.85 | 11.93 | 11.31 | 11.31 | 11.27 | -3.66% | 20,158,010 |
| Mar 19, 2026 | 11.94 | 12.08 | 11.66 | 11.74 | 11.70 | -3.85% | 22,095,960 |
| Mar 18, 2026 | 11.87 | 12.24 | 11.84 | 12.21 | 12.17 | 3.91% | 27,450,130 |
| Mar 17, 2026 | 12.58 | 12.62 | 11.73 | 11.75 | 11.71 | -6.23% | 40,587,760 |
| Mar 16, 2026 | 12.52 | 12.65 | 12.20 | 12.53 | 12.49 | -0.63% | 25,989,260 |
| Mar 13, 2026 | 12.79 | 12.88 | 12.52 | 12.61 | 12.57 | -2.25% | 25,928,260 |
| Mar 12, 2026 | 13.16 | 13.16 | 12.82 | 12.90 | 12.85 | -2.86% | 38,043,420 |
| Mar 11, 2026 | 13.18 | 13.44 | 13.08 | 13.28 | 13.23 | -0.15% | 41,745,300 |
| Mar 10, 2026 | 13.33 | 13.42 | 13.12 | 13.30 | 13.25 | -1.19% | 54,196,870 |
| Mar 9, 2026 | 12.71 | 13.71 | 12.71 | 13.46 | 13.41 | 3.86% | 84,454,100 |
| Mar 6, 2026 | 12.81 | 13.21 | 12.71 | 12.96 | 12.91 | -0.38% | 53,318,990 |
| Mar 5, 2026 | 12.88 | 13.39 | 12.68 | 13.01 | 12.96 | 6.38% | 91,941,710 |
| Mar 4, 2026 | 11.30 | 12.25 | 11.29 | 12.23 | 12.19 | 6.53% | 45,528,130 |
| Mar 3, 2026 | 11.87 | 12.09 | 11.46 | 11.48 | 11.44 | -3.29% | 25,956,900 |
| Mar 2, 2026 | 12.05 | 12.24 | 11.86 | 11.87 | 11.83 | -3.81% | 24,740,750 |
| Feb 27, 2026 | 12.31 | 12.49 | 12.26 | 12.34 | 12.30 | -0.80% | 21,256,150 |
| Feb 26, 2026 | 12.35 | 12.58 | 12.23 | 12.44 | 12.40 | 1.72% | 32,473,110 |
| Feb 25, 2026 | 12.19 | 12.38 | 12.15 | 12.23 | 12.19 | 0.41% | 19,049,080 |
| Feb 24, 2026 | 12.15 | 12.27 | 12.09 | 12.18 | 12.14 | 1.42% | 17,707,760 |
| Feb 13, 2026 | 12.15 | 12.20 | 11.99 | 12.01 | 11.97 | -1.56% | 16,102,080 |
| Feb 12, 2026 | 12.02 | 12.23 | 11.88 | 12.20 | 12.16 | 2.09% | 25,948,420 |
| Feb 11, 2026 | 11.93 | 12.08 | 11.87 | 11.95 | 11.91 | -0.08% | 13,509,380 |
| Feb 10, 2026 | 11.80 | 12.03 | 11.74 | 11.96 | 11.92 | 1.01% | 17,034,850 |
| Feb 9, 2026 | 11.80 | 11.92 | 11.72 | 11.84 | 11.80 | 1.89% | 14,090,700 |
| Feb 6, 2026 | 11.46 | 11.75 | 11.38 | 11.62 | 11.58 | 0.78% | 12,581,200 |
| Feb 5, 2026 | 11.84 | 11.95 | 11.52 | 11.53 | 11.49 | -3.51% | 19,469,200 |
| Feb 4, 2026 | 11.90 | 12.05 | 11.77 | 11.95 | 11.91 | 0.08% | 21,541,080 |
| Feb 3, 2026 | 11.96 | 12.05 | 11.76 | 11.94 | 11.90 | -0.33% | 29,089,670 |
| Feb 2, 2026 | 11.59 | 12.28 | 11.54 | 11.98 | 11.94 | 4.72% | 50,887,410 |
| Jan 30, 2026 | 11.53 | 11.59 | 11.20 | 11.44 | 11.40 | -1.21% | 15,695,030 |
| Jan 29, 2026 | 11.79 | 11.92 | 11.52 | 11.58 | 11.54 | -1.86% | 17,733,400 |
| Jan 28, 2026 | 12.00 | 12.07 | 11.78 | 11.80 | 11.76 | -1.58% | 16,056,400 |
| Jan 27, 2026 | 12.00 | 12.04 | 11.61 | 11.99 | 11.95 | -0.66% | 22,057,200 |
| Jan 26, 2026 | 12.23 | 12.39 | 11.90 | 12.07 | 12.03 | -1.87% | 27,412,190 |
| Jan 23, 2026 | 12.27 | 12.34 | 12.20 | 12.30 | 12.26 | 0.57% | 23,893,430 |
| Jan 22, 2026 | 12.29 | 12.37 | 12.17 | 12.23 | 12.19 | -0.49% | 18,666,990 |
| Jan 21, 2026 | 12.26 | 12.37 | 12.14 | 12.29 | 12.25 | -1.05% | 27,109,730 |
| Jan 20, 2026 | 12.63 | 12.63 | 12.24 | 12.42 | 12.38 | -1.04% | 38,017,590 |
| Jan 19, 2026 | 12.15 | 12.78 | 12.09 | 12.55 | 12.51 | 2.45% | 46,211,590 |
| Jan 16, 2026 | 12.39 | 12.56 | 12.23 | 12.25 | 12.21 | 2.60% | 44,211,830 |
| Jan 15, 2026 | 12.06 | 12.14 | 11.76 | 11.94 | 11.90 | -1.97% | 31,106,850 |
| Jan 14, 2026 | 12.00 | 12.50 | 11.96 | 12.18 | 12.14 | 1.58% | 49,181,740 |
| Jan 13, 2026 | 12.36 | 12.38 | 11.89 | 11.99 | 11.95 | -2.99% | 41,404,800 |
| Jan 12, 2026 | 11.74 | 12.43 | 11.70 | 12.36 | 12.32 | 5.64% | 50,520,480 |
| Jan 9, 2026 | 11.55 | 11.76 | 11.51 | 11.70 | 11.66 | 0.86% | 29,678,530 |
| Jan 8, 2026 | 11.45 | 11.66 | 11.40 | 11.60 | 11.56 | 1.58% | 26,835,000 |
| Jan 7, 2026 | 11.36 | 11.64 | 11.32 | 11.42 | 11.38 | 0.18% | 25,777,360 |
| Jan 6, 2026 | 11.29 | 11.43 | 11.28 | 11.40 | 11.36 | -0.26% | 26,453,600 |
| Jan 5, 2026 | 10.92 | 11.54 | 10.90 | 11.43 | 11.39 | 4.48% | 39,627,690 |
| Dec 31, 2025 | 11.09 | 11.09 | 10.88 | 10.94 | 10.90 | -0.73% | 13,166,790 |
| Dec 30, 2025 | 10.80 | 11.06 | 10.76 | 11.02 | 10.98 | 1.38% | 19,124,690 |
| Dec 29, 2025 | 10.89 | 10.97 | 10.78 | 10.87 | 10.83 | -0.18% | 14,156,950 |
| Dec 26, 2025 | 11.00 | 11.00 | 10.78 | 10.89 | 10.85 | -0.91% | 18,297,300 |
| Dec 25, 2025 | 10.75 | 11.08 | 10.74 | 10.99 | 10.95 | 3.68% | 32,645,860 |
| Dec 24, 2025 | 10.41 | 10.66 | 10.40 | 10.60 | 10.56 | 1.92% | 13,531,630 |
| Dec 23, 2025 | 10.58 | 10.61 | 10.37 | 10.40 | 10.36 | -1.52% | 10,733,900 |
| Dec 22, 2025 | 10.58 | 10.67 | 10.54 | 10.56 | 10.52 | 0.19% | 10,885,300 |
| Dec 19, 2025 | 10.44 | 10.55 | 10.43 | 10.54 | 10.50 | 1.35% | 11,633,200 |
| Dec 18, 2025 | 10.38 | 10.51 | 10.34 | 10.40 | 10.36 | -0.76% | 9,712,451 |
| Dec 17, 2025 | 10.38 | 10.49 | 10.23 | 10.48 | 10.44 | 0.58% | 13,522,610 |
| Dec 16, 2025 | 10.63 | 10.76 | 10.37 | 10.42 | 10.38 | -2.71% | 18,266,110 |
| Dec 15, 2025 | 10.87 | 11.13 | 10.70 | 10.71 | 10.67 | -0.65% | 22,182,350 |
| Dec 12, 2025 | 10.76 | 10.81 | 10.59 | 10.78 | 10.74 | 0.65% | 25,749,300 |
| Dec 11, 2025 | 10.94 | 11.04 | 10.70 | 10.71 | 10.67 | -2.10% | 13,073,660 |
| Dec 10, 2025 | 11.16 | 11.16 | 10.84 | 10.94 | 10.90 | -1.17% | 12,299,600 |
| Dec 9, 2025 | 11.21 | 11.32 | 11.06 | 11.07 | 11.03 | -1.60% | 10,902,200 |
| Dec 8, 2025 | 11.21 | 11.31 | 11.20 | 11.25 | 11.21 | 0.54% | 11,571,510 |
| Dec 5, 2025 | 11.04 | 11.20 | 10.93 | 11.19 | 11.15 | 1.54% | 10,546,280 |
| Dec 4, 2025 | 10.99 | 11.09 | 10.85 | 11.02 | 10.98 | 1.10% | 9,775,778 |
| Dec 3, 2025 | 11.15 | 11.15 | 10.83 | 10.90 | 10.86 | -1.80% | 11,027,580 |
| Dec 2, 2025 | 11.29 | 11.29 | 11.09 | 11.10 | 11.06 | -1.86% | 9,476,800 |
| Dec 1, 2025 | 11.19 | 11.35 | 11.17 | 11.31 | 11.27 | 0.71% | 11,453,600 |
| Nov 28, 2025 | 11.22 | 11.25 | 11.08 | 11.23 | 11.19 | 0.81% | 7,971,495 |
| Nov 27, 2025 | 11.20 | 11.32 | 11.12 | 11.14 | 11.10 | -0.27% | 9,683,800 |