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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.22	11.02	11.02	11.22	10.85	9.78M
December 03, 2025	11.15	10.9	10.9	11.15	10.83	11.03M
December 02, 2025	11.29	11.1	11.1	11.29	11.09	9.48M
December 01, 2025	11.19	11.31	11.31	11.35	11.17	11.46M
November 28, 2025	11.22	11.23	11.23	11.25	11.08	7.97M
November 27, 2025	11.2	11.14	11.14	11.32	11.12	9.68M
November 26, 2025	11.21	11.17	11.17	11.31	11.14	10.29M
November 25, 2025	11.14	11.2	11.2	11.34	11.14	11.51M
November 24, 2025	10.99	11.14	11.14	11.24	10.88	11.78M
November 21, 2025	11.35	10.91	10.91	11.35	10.83	18.25M
November 20, 2025	11.52	11.37	11.37	11.61	11.35	7.87M
November 19, 2025	11.65	11.47	11.47	11.73	11.38	12.84M
November 18, 2025	11.77	11.67	11.67	11.77	11.61	9.36M
November 17, 2025	11.72	11.77	11.77	11.8	11.62	9.89M
November 14, 2025	11.97	11.69	11.69	11.97	11.69	17.26M
November 13, 2025	12.82	12.05	12.05	12.82	11.91	11.31M
November 12, 2025	12.28	11.98	11.98	12.29	11.88	21.24M
November 11, 2025	12.48	12.34	12.34	12.57	12.26	18.69M
November 10, 2025	12.6	12.47	12.47	12.62	12.3	23.86M
November 07, 2025	12.82	12.76	12.76	13.04	12.66	40.93M
November 06, 2025	12.45	12.64	12.64	12.75	12.45	23.97M
November 05, 2025	12.14	12.51	12.51	12.55	12.08	22.83M
November 04, 2025	12.41	12.31	12.31	12.59	12.21	19.81M
November 03, 2025	12.56	12.45	12.45	12.6	12.2	22.15M
October 31, 2025	12.43	12.56	12.56	12.65	12.42	16.86M
October 30, 2025	12.8	12.43	12.43	12.8	12.41	31.16M
October 29, 2025	12.77	12.91	12.91	12.91	12.6	28.42M
October 28, 2025	13	12.84	12.84	13.06	12.68	57.72M
October 27, 2025	12.98	13.67	13.67	13.93	12.88	67.1M
October 24, 2025	12.41	12.74	12.74	12.76	12.33	24.64M
October 23, 2025	12.48	12.32	12.32	12.56	12.06	24.21M
October 22, 2025	12.7	12.63	12.63	12.73	12.35	23.22M
October 21, 2025	12.79	12.82	12.82	12.84	12.59	22.34M
October 20, 2025	12.82	12.67	12.67	13.11	12.56	29.11M
October 17, 2025	13.62	12.62	12.62	13.69	12.6	53.4M
October 16, 2025	13.66	13.74	13.74	13.98	13.3	54.15M
October 15, 2025	13.06	13.6	13.6	13.65	12.75	51.34M
October 14, 2025	13.71	12.96	12.96	13.97	12.95	52.91M
October 13, 2025	13.1	13.75	13.75	13.8	12.85	47.46M
October 10, 2025	13.66	13.94	13.94	14.12	13.45	62.18M
October 09, 2025	13.7	13.73	13.73	13.95	13.45	60M
September 30, 2025	13.29	13.56	13.56	13.66	13.21	49.64M
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

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