CSG Smart Science&Technology Co.,Ltd. - 300222.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.1	13.21	13.21	13.45	13.06	31.48M
September 26, 2025	13.21	13.03	13.03	13.44	13.01	29.8M
September 25, 2025	13.3	13.31	13.31	13.59	13.25	41.42M
September 24, 2025	12.87	13.24	13.24	13.26	12.75	30.69M
September 23, 2025	12.98	12.97	12.97	13.11	12.57	37.7M
September 22, 2025	13.22	13.06	13.06	13.29	12.89	39.25M
September 19, 2025	13.39	13.19	13.19	13.45	13.12	34.64M
September 18, 2025	13.51	13.3	13.3	13.9	13.05	70.2M
September 17, 2025	13.56	13.63	13.63	13.66	13.33	53.05M
September 16, 2025	13.05	13.58	13.58	13.61	13	67.08M
September 15, 2025	13.17	13	13	13.28	12.95	36.26M
September 12, 2025	13.39	13.19	13.19	13.52	13.14	52.98M
September 11, 2025	12.66	13.4	13.4	13.47	12.61	78.68M
September 10, 2025	12.53	12.73	12.73	12.78	12.45	31.87M
September 09, 2025	12.95	12.63	12.63	12.97	12.53	40.02M
September 08, 2025	12.65	13.03	13.03	13.06	12.6	56.78M
September 05, 2025	12.37	12.71	12.71	12.76	12.3	44.4M
September 04, 2025	12.63	12.36	12.36	12.75	12.13	49.37M
September 03, 2025	13.24	12.58	12.58	13.25	12.5	69.64M
September 02, 2025	13.26	13.36	13.36	13.57	12.82	101.17M
September 01, 2025	13.47	13.25	13.25	13.66	13.1	75.88M
August 29, 2025	13.96	13.53	13.53	14.1	13.44	104.37M
August 28, 2025	13.86	14.3	14.3	14.37	13.45	217.49M
August 27, 2025	12.83	14.97	14.97	15.07	12.68	256.94M
August 26, 2025	12.21	12.56	12.56	13.5	12.13	130.49M
August 25, 2025	11.44	11.59	11.59	11.62	11.34	36.26M
August 22, 2025	11.31	11.39	11.39	11.4	11.18	21.96M
August 21, 2025	11.53	11.29	11.29	11.53	11.21	25.53M
August 20, 2025	11.48	11.53	11.53	11.53	11.31	27.34M
August 19, 2025	11.3	11.55	11.55	11.57	11.21	45.4M
August 18, 2025	11.36	11.3	11.3	11.4	11.22	34.53M
August 15, 2025	11.09	11.27	11.27	11.31	11.05	28.32M
August 14, 2025	11.14	11.07	11.07	11.26	10.91	32.96M
August 13, 2025	11.06	11.09	11.09	11.13	11.02	20.25M
August 12, 2025	11.18	11.05	11.05	11.18	10.96	22.66M
August 11, 2025	11.17	11.18	11.18	11.28	11.09	26.35M
August 08, 2025	11.15	11.11	11.11	11.27	11.05	26.81M
August 07, 2025	11.37	11.15	11.15	11.43	11.08	44.62M
August 06, 2025	10.77	11.49	11.49	11.67	10.77	72.93M
August 05, 2025	10.61	10.83	10.83	10.84	10.61	26.17M
August 04, 2025	10.43	10.65	10.65	10.65	10.36	18.06M
August 01, 2025	10.35	10.44	10.44	10.48	10.34	13.97M
July 31, 2025	10.45	10.33	10.33	10.56	10.29	18.92M
July 30, 2025	10.59	10.45	10.45	10.59	10.34	16.48M
July 29, 2025	10.6	10.59	10.59	10.63	10.47	18.23M
July 28, 2025	10.77	10.66	10.66	10.82	10.6	20.39M
July 25, 2025	10.73	10.7	10.7	10.76	10.61	20.63M
July 24, 2025	10.63	10.7	10.7	10.76	10.61	18.15M
July 23, 2025	10.89	10.62	10.62	10.92	10.61	28M
July 22, 2025	11.14	10.87	10.87	11.14	10.77	40.51M
July 21, 2025	10.61	11.14	11.14	11.15	10.53	61.94M
July 18, 2025	10.42	10.55	10.55	10.59	10.37	24.28M
July 17, 2025	10.34	10.4	10.4	10.42	10.23	15.99M
July 16, 2025	10.3	10.34	10.34	10.43	10.24	18.51M
July 15, 2025	10.31	10.25	10.25	10.37	10.13	17.21M
July 14, 2025	10.2	10.34	10.34	10.4	10.16	24.58M
July 11, 2025	10.14	10.18	10.18	10.24	10.02	17.02M
July 10, 2025	10.14	10.12	10.12	10.2	10.07	12.31M
July 09, 2025	10.21	10.15	10.15	10.29	10.1	18.89M
July 08, 2025	10.12	10.2	10.2	10.24	10	28.69M

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