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 ¥2,006.6 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,804.27, while ¥1000 invested 1 year ago would be worth ¥1,564.81. This corresponds to total returns of 100.66%, 80.43%, 56.48%, respectively, with annualized returns of 23.14%, 21.81%, 56.48%.

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
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
May 27, 2026	16.28	16.58	16.58	17.32	16.1	107.81M
May 26, 2026	14.51	16.57	16.57	16.98	14.25	146.47M
May 25, 2026	14.18	14.76	14.77	14.9	13.87	71.55M
May 22, 2026	14.2	14.14	14.14	14.5	13.83	50.08M
May 21, 2026	12.76	14.08	14.08	15.02	12.76	81.57M
May 20, 2026	14.21	15.06	15.06	15.85	14.2	129.65M
May 19, 2026	13.63	14.04	14.04	14.32	13.4	78.15M
May 18, 2026	12.76	13.71	13.71	13.78	12.76	92.01M
May 15, 2026	12.62	12.88	12.88	13.15	12.4	44.13M
May 14, 2026	12.95	12.53	12.53	13.05	12.52	32.7M
May 13, 2026	12.45	12.95	12.95	13.05	12.45	50.15M
May 12, 2026	12.96	12.59	12.59	13.08	12.48	43.96M
May 11, 2026	12.52	13	13	13.05	12.42	47.19M
May 08, 2026	12.67	12.39	12.39	12.67	12.37	33.41M
May 07, 2026	12.41	12.79	12.79	12.89	12.28	55.87M
May 06, 2026	11.29	12.38	12.38	12.78	11.29	59.16M
April 30, 2026	11.15	11.2	11.2	11.25	11.1	10.65M
April 29, 2026	10.88	11.13	11.13	11.2	10.88	10.92M
April 28, 2026	11.2	11	11	11.2	10.92	11.13M
April 27, 2026	10.98	11.23	11.23	11.25	10.82	14.51M
April 24, 2026	11.05	10.94	10.94	11.07	10.74	12.02M
April 23, 2026	11.12	10.96	10.96	11.26	10.87	12.77M
April 22, 2026	11.07	11.15	11.15	11.18	11.03	10.83M
April 21, 2026	11.25	11.08	11.08	11.25	10.98	12.14M
April 20, 2026	11.25	11.29	11.29	11.32	11.15	15.42M
April 17, 2026	11.16	11.21	11.21	11.24	11.04	13.33M
April 16, 2026	11.1	11.19	11.19	11.21	10.99	13.64M
April 15, 2026	11.34	11.06	11.06	11.36	11.03	13.65M
April 14, 2026	11	11.12	11.12	11.14	10.97	12.74M
April 13, 2026	10.85	10.97	10.97	11.02	10.78	9.55M
April 10, 2026	10.84	10.9	10.9	11.03	10.83	15.91M
April 09, 2026	10.87	10.77	10.77	10.91	10.75	11.43M
April 08, 2026	10.69	10.99	10.99	11	10.66	18.5M
April 07, 2026	10.46	10.38	10.38	10.49	10.32	7.42M
April 03, 2026	10.77	10.36	10.36	10.77	10.2	13.79M
April 02, 2026	10.88	10.62	10.62	10.93	10.53	13.1M
April 01, 2026	10.87	10.87	10.87	10.93	10.77	11.81M
March 31, 2026	10.92	10.66	10.66	11.04	10.66	13.96M
March 30, 2026	10.93	10.91	10.91	10.99	10.59	16.68M
March 27, 2026	10.95	11.14	11.14	11.2	10.8	20.6M
March 26, 2026	11.21	11.21	11.21	11.52	11.06	34.64M
March 25, 2026	10.83	11.01	11.01	11.08	10.8	17.14M
March 24, 2026	10.88	10.84	10.84	10.91	10.52	20.39M
March 23, 2026	11.1	10.57	10.57	11.2	10.45	27.32M