CSG Smart Science&Technology Co.,Ltd. (300222.SZ) SHZ

Currency In CNY

300222.SZ Historical Return

If you invested ¥1000 in CSG Smart Science&Technology Co.,Ltd. (300222.SZ) since IPO date, it would be worth ¥1,345.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,418.64, while ¥1000 invested 1 year ago would be worth ¥895.52. This corresponds to total returns of 34.56%, 41.86%, -10.45%, respectively, with annualized returns of 8.82%, 12.35%, -10.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300222.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10	10.2	10.2	10.24	9.87	14.39M
August 20, 2026	10.1	10.1	10.1	10.4	10	16.07M
August 19, 2026	10.62	9.95	9.95	10.75	9.93	25.6M
August 18, 2026	10.81	10.78	10.78	11	10.67	18.68M
August 17, 2026	10.54	10.84	10.84	10.85	10.44	19.74M
August 14, 2026	10.54	10.51	10.51	10.59	10.37	17.89M
August 13, 2026	10.82	10.49	10.49	11.02	10.49	27.14M
August 12, 2026	10.62	10.79	10.79	10.91	10.6	16.09M
August 11, 2026	10.85	10.7	10.7	10.89	10.67	20.09M
August 10, 2026	11	10.93	10.93	11.06	10.75	20.55M
August 07, 2026	10.64	10.93	10.93	10.98	10.46	28.43M
August 06, 2026	10.63	10.63	10.63	10.75	10.44	22.86M
August 05, 2026	10.54	10.73	10.73	10.77	10.49	29.35M
August 04, 2026	10.5	10.54	10.54	10.62	10.25	35.02M
August 03, 2026	10.12	10.41	10.41	10.52	10.05	45.11M
July 31, 2026	9.56	9.89	9.89	10.08	9.5	50.9M
July 30, 2026	9.23	9.1	9.1	9.38	9.01	25.72M
July 29, 2026	9.18	9.34	9.34	9.4	8.95	23.22M
July 28, 2026	9.3	9.18	9.18	9.44	9.13	19.15M
July 27, 2026	9.01	9.41	9.41	9.42	9.01	21.05M
July 23, 2026	9.13	9.55	9.55	9.55	9.07	30.49M
July 22, 2026	9.36	9.14	9.14	9.5	9.06	33.67M
July 21, 2026	8.96	9.15	9.15	9.17	8.19	39.41M
July 20, 2026	9.57	8.94	8.94	9.62	8.76	37.8M
July 17, 2026	10.09	9.44	9.44	10.2	9.36	33.87M
July 16, 2026	10.16	10.14	10.14	10.54	10.01	24.61M
July 15, 2026	10.56	10.32	10.32	10.62	10.26	19.72M
July 14, 2026	10.59	10.48	10.48	10.69	10.01	30.77M
July 13, 2026	11.33	10.69	10.69	11.43	10.62	28.7M
July 10, 2026	11.58	11.43	11.43	11.96	11.43	34.95M
July 09, 2026	11.75	11.6	11.6	11.82	10.93	42.98M
July 08, 2026	11.89	11.83	11.83	12.7	11.44	55.69M
July 07, 2026	12.25	11.74	11.74	12.5	11.69	31.93M
July 06, 2026	13.37	12.32	12.32	13.37	12.27	41.74M
July 03, 2026	12.71	13.3	13.3	13.68	12.53	47.93M
July 02, 2026	13.15	12.71	12.71	13.43	12.65	42.37M
July 01, 2026	13.89	13.31	13.31	14.24	13.18	45.7M
June 30, 2026	13.4	13.85	13.85	14.08	13.26	41.91M
June 29, 2026	13.36	13.4	13.4	13.66	12.8	45.91M
June 26, 2026	13.76	13.21	13.21	13.78	13.03	40.49M
June 25, 2026	14.39	13.82	13.82	14.59	13.72	42.95M
June 24, 2026	14.44	14.35	14.35	14.69	13.96	42.17M
June 23, 2026	15.02	14.58	14.58	15.19	14.43	59.31M
June 22, 2026	14.33	15.21	15.21	15.28	13.88	83.57M
June 18, 2026	14.08	14.18	14.18	14.85	13.94	45.42M
June 17, 2026	14	14.12	14.12	14.44	13.89	48.57M
June 16, 2026	12.56	14.26	14.26	14.7	12.55	92.89M
June 15, 2026	11.99	12.63	12.63	12.88	11.88	59.31M
June 12, 2026	12.47	11.78	11.78	13.12	11.71	54.87M
June 11, 2026	12.7	12.19	12.19	12.79	12.02	37.97M
June 10, 2026	13.27	12.87	12.87	13.38	12.68	40.9M
June 09, 2026	13.82	13.53	13.53	13.92	13.29	36.16M
June 08, 2026	14.3	13.68	13.68	14.41	13.41	57.9M
June 05, 2026	15.07	14.79	14.79	15.3	14.36	61.13M
June 04, 2026	14.97	15.07	15.07	15.69	14.83	62.52M
June 03, 2026	16.73	15.11	15.11	16.92	14.81	101.03M
June 02, 2026	15.82	16.42	16.42	16.58	15.46	68.27M
June 01, 2026	17.08	16.27	16.27	17.66	16.19	104.83M
May 29, 2026	16.82	17.04	17.04	17.33	16.52	113.51M
May 28, 2026	16.33	16.7	16.7	16.9	16	77.55M