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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.15	12.01	12.01	12.2	11.99	16.1M
February 12, 2026	12.02	12.2	12.2	12.23	11.88	25.95M
February 11, 2026	11.93	11.95	11.95	12.08	11.87	13.51M
February 10, 2026	11.8	11.96	11.96	12.03	11.74	17.03M
February 09, 2026	11.8	11.84	11.84	11.92	11.72	14.09M
February 06, 2026	11.46	11.62	11.62	11.75	11.38	12.58M
February 05, 2026	11.84	11.53	11.53	11.95	11.52	19.47M
February 04, 2026	11.53	11.94	11.94	12.05	11.53	19.57M
February 03, 2026	11.96	11.94	11.94	12.05	11.76	29.09M
February 02, 2026	11.59	11.98	11.98	12.28	11.54	50.89M
January 30, 2026	11.53	11.44	11.44	11.59	11.2	15.7M
January 29, 2026	11.79	11.58	11.58	11.92	11.52	17.73M
January 28, 2026	12	11.8	11.8	12.07	11.78	16.06M
January 27, 2026	12	11.99	11.99	12.04	11.61	22.06M
January 26, 2026	12.23	12.07	12.07	12.39	11.9	27.54M
January 23, 2026	12.27	12.3	12.3	12.34	12.2	23.89M
January 22, 2026	12.29	12.23	12.23	12.37	12.17	18.67M
January 21, 2026	12.26	12.29	12.29	12.37	12.14	27.11M
January 20, 2026	12.63	12.42	12.42	12.63	12.24	38.02M
January 19, 2026	12.15	12.55	12.55	12.78	12.09	46.22M
January 16, 2026	12.39	12.25	12.25	12.56	12.23	44.21M
January 15, 2026	12.06	11.94	11.94	12.14	11.76	31.11M
January 14, 2026	12	12.18	12.18	12.5	11.96	49.18M
January 13, 2026	12.36	11.99	11.99	12.38	11.89	41.4M
January 12, 2026	11.74	12.36	12.36	12.43	11.7	50.52M
January 09, 2026	11.55	11.7	11.7	11.76	11.51	29.68M
January 08, 2026	11.45	11.6	11.6	11.66	11.4	26.85M
January 07, 2026	11.36	11.42	11.42	11.64	11.32	25.78M
January 06, 2026	11.29	11.4	11.4	11.43	11.28	26.73M
January 05, 2026	10.92	11.43	11.43	11.54	10.9	39.64M
December 31, 2025	11.09	10.94	10.94	11.09	10.88	13.36M
December 30, 2025	10.8	11.02	11.02	11.06	10.76	19.12M
December 29, 2025	10.89	10.87	10.87	10.97	10.78	14.16M
December 26, 2025	11	10.89	10.89	11	10.78	18.3M
December 25, 2025	10.75	10.99	10.99	11.08	10.74	32.65M
December 24, 2025	10.41	10.6	10.6	10.66	10.4	13.74M
December 23, 2025	10.58	10.4	10.4	10.61	10.37	10.76M
December 22, 2025	10.58	10.56	10.56	10.67	10.54	10.89M
December 19, 2025	10.44	10.54	10.54	10.55	10.43	11.83M
December 18, 2025	10.38	10.4	10.4	10.51	10.34	9.71M
December 17, 2025	10.38	10.48	10.48	10.49	10.23	13.52M
December 16, 2025	10.63	10.42	10.42	10.76	10.37	18.27M
December 15, 2025	10.87	10.71	10.71	11.13	10.7	22.18M
December 12, 2025	10.76	10.78	10.78	10.81	10.59	25.75M
December 11, 2025	10.94	10.71	10.71	11.04	10.7	13.08M
December 10, 2025	11.16	10.94	10.94	11.16	10.84	12.3M
December 09, 2025	11.21	11.07	11.07	11.32	11.06	10.95M
December 08, 2025	11.21	11.25	11.25	11.31	11.2	11.57M
December 05, 2025	11.04	11.19	11.19	11.2	10.93	10.55M
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

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