CSG Smart Science&Technology Co.,Ltd. (300222.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300222.SZ Historical Return
If you invested ¥1000 in CSG Smart Science&Technology Co.,Ltd. (300222.SZ) since IPO date, it would be worth ¥1,257.26 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,250.66, while ¥1000 invested 1 year ago would be worth ¥694.1. This corresponds to total returns of 25.73%, 25.07%, -30.59%, respectively, with annualized returns of 6.52%, 7.79%, -30.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300222.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.7 | 9.53 | 9.53 | 9.78 | 9.51 | 10.04M |
| September 29, 2026 | 9.59 | 9.64 | 9.64 | 9.73 | 9.56 | 9.16M |
| September 28, 2026 | 9.89 | 9.58 | 9.58 | 9.98 | 9.48 | 15.32M |
| September 24, 2026 | 10.1 | 9.93 | 9.93 | 10.15 | 9.91 | 10.7M |
| September 23, 2026 | 10.11 | 10.11 | 10.11 | 10.29 | 10.01 | 11.36M |
| September 22, 2026 | 10.11 | 10.22 | 10.22 | 10.36 | 10.11 | 13.66M |
| September 21, 2026 | 10.21 | 10.28 | 10.28 | 10.38 | 10.15 | 15.93M |
| September 18, 2026 | 10.11 | 10.18 | 10.18 | 10.21 | 10.07 | 14.32M |
| September 17, 2026 | 10.04 | 10.02 | 10.02 | 10.16 | 9.92 | 11.02M |
| September 16, 2026 | 9.81 | 10.07 | 10.07 | 10.12 | 9.74 | 12.74M |
| September 15, 2026 | 9.85 | 9.83 | 9.83 | 9.97 | 9.81 | 8.43M |
| September 11, 2026 | 9.83 | 9.78 | 9.78 | 9.88 | 9.61 | 19.26M |
| September 10, 2026 | 10.07 | 9.92 | 9.92 | 10.12 | 9.89 | 14.55M |
| September 09, 2026 | 10.2 | 10.13 | 10.13 | 10.26 | 10.05 | 15.64M |
| September 08, 2026 | 10.26 | 10.19 | 10.19 | 10.27 | 10.11 | 13.1M |
| September 07, 2026 | 10.09 | 10.26 | 10.26 | 10.3 | 10.08 | 12.88M |
| September 04, 2026 | 10.34 | 10.09 | 10.09 | 10.47 | 10.05 | 19M |
| September 03, 2026 | 10.16 | 10.25 | 10.25 | 10.35 | 10.1 | 14.56M |
| September 02, 2026 | 10.16 | 10.13 | 10.13 | 10.24 | 10.06 | 11.84M |
| September 01, 2026 | 10.33 | 10.26 | 10.26 | 10.35 | 10.18 | 14.09M |
| August 31, 2026 | 10 | 10.26 | 10.26 | 10.28 | 9.93 | 14.94M |
| August 28, 2026 | 10.17 | 10.15 | 10.15 | 10.34 | 10.13 | 15.01M |
| August 27, 2026 | 10.1 | 10.17 | 10.17 | 10.26 | 10.06 | 17.59M |
| August 26, 2026 | 10.26 | 10.17 | 10.17 | 10.39 | 10.05 | 18.29M |
| August 25, 2026 | 9.96 | 10.27 | 10.27 | 10.29 | 9.88 | 14.32M |
| August 24, 2026 | 10.13 | 10.05 | 10.05 | 10.23 | 9.85 | 12.42M |
| 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 |
AD
