Shenzhen - Delayed Quote CNY

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

Compare
9.95
-0.19
(-1.87%)
As of 1:38:10 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202510.0510.109.949.959.9513,717,000
Jan 21, 202510.1410.249.9110.1410.1425,357,598
Jan 20, 202510.2210.2510.0010.0310.0321,477,800
Jan 17, 202510.0510.199.9410.0710.0723,368,957
Jan 16, 202510.2310.3010.0110.0910.0931,563,000
Jan 15, 202510.2110.3110.0010.1010.1032,034,580
Jan 14, 20259.3710.179.3510.1710.1746,337,017
Jan 13, 20259.049.538.969.359.3526,355,500
Jan 10, 20259.539.939.309.309.3033,855,480
Jan 9, 20259.469.789.419.619.6128,662,253
Jan 8, 20259.359.759.039.569.5638,210,258
Jan 7, 20259.009.458.939.429.4228,318,295
Jan 6, 20259.069.198.808.938.9322,543,923
Jan 3, 20259.729.838.999.049.0433,245,900
Jan 2, 20259.9710.169.579.709.7030,569,444
Dec 31, 202410.5010.509.959.979.9723,369,678
Dec 30, 202410.6110.6710.1510.3910.3920,254,210
Dec 27, 202410.4410.8310.4410.5810.5829,763,041
Dec 26, 202410.2610.5710.2110.4310.4324,132,570
Dec 25, 202410.6310.7310.0810.2410.2433,176,710
Dec 24, 202410.6110.8510.5510.7310.7328,794,204
Dec 23, 202411.1211.2810.5010.5510.5545,031,333
Dec 20, 202411.0811.5111.0011.2811.2845,248,919
Dec 19, 202410.8111.1010.7810.9910.9932,280,893
Dec 18, 202410.9411.1510.7611.0611.0637,511,800
Dec 17, 202411.5711.6110.9811.0611.0650,264,909
Dec 16, 202412.3512.4511.5111.6211.6261,709,244
Dec 13, 202412.6112.6912.2312.2612.2655,922,438
Dec 12, 202412.7212.9012.4012.8212.8268,689,476
Dec 11, 202413.0713.0812.4912.9412.9492,839,588
Dec 10, 202412.8314.0012.6813.1913.19144,631,132
Dec 9, 202412.5012.8512.1912.3212.3272,854,098
Dec 6, 202412.6012.6012.0612.4412.4487,134,652
Dec 5, 202412.6113.2512.5112.6912.69105,821,478
Dec 4, 202412.2113.3012.0012.9812.98148,060,795
Dec 3, 202412.0812.9611.7912.7112.71144,518,076
Dec 2, 202412.2012.7111.8812.0912.09141,936,829
Nov 29, 202410.9812.4810.9812.0112.01150,413,895
Nov 28, 202411.2011.6610.9910.9910.9990,671,600
Nov 27, 202411.2111.4510.8311.3911.39108,664,710
Nov 26, 202412.8812.9211.4511.5911.59150,159,999
Nov 25, 202413.3013.7712.8113.5613.56151,355,810
Nov 22, 202413.5814.6012.6513.9613.96244,548,366
Nov 21, 202413.5314.9913.2813.6213.62284,175,247
Nov 20, 202411.5612.6511.3212.6512.65149,428,301
Nov 19, 20248.8210.548.8210.5410.5462,877,621
Nov 18, 202410.1010.108.658.788.7877,164,620
Nov 15, 20249.6310.319.3010.1510.15107,431,956
Nov 14, 20249.2510.079.109.809.80100,781,631
Nov 13, 20249.179.338.969.289.2827,861,427
Nov 12, 20249.549.649.169.269.2643,295,326
Nov 11, 20249.319.679.279.609.6047,967,899
Nov 8, 20249.5210.009.429.479.4773,116,407
Nov 7, 202410.1110.609.589.719.71121,116,450
Nov 6, 20248.6510.298.469.689.68118,176,963
Nov 5, 20248.198.778.148.628.6243,488,783
Nov 4, 20247.738.307.738.178.1722,993,177
Nov 1, 20248.428.507.847.857.8534,196,835
Oct 31, 20248.418.548.308.468.4629,817,578
Oct 30, 20248.558.838.318.418.4138,103,132
Oct 29, 20248.658.988.468.618.6160,082,960
Oct 28, 20248.248.398.158.398.3926,896,707
Oct 25, 20248.098.258.058.218.2123,381,909
Oct 24, 20248.098.137.968.108.1015,789,623
Oct 23, 20248.218.258.078.118.1124,276,758
Oct 22, 20248.358.358.128.258.2527,906,392
Oct 21, 20247.948.447.848.268.2645,243,045
Oct 18, 20247.428.057.397.837.8334,440,841
Oct 17, 20247.527.697.487.497.4922,575,055
Oct 16, 20247.577.647.407.497.4920,924,211
Oct 15, 20247.557.897.447.577.5730,369,496
Oct 14, 20247.427.617.287.607.6026,828,266
Oct 11, 20247.937.957.287.397.3935,442,958
Oct 10, 20248.168.447.828.008.0039,264,014
Oct 9, 20248.719.058.108.128.1270,645,627
Oct 8, 20249.039.048.079.049.0483,672,892
Sep 30, 20246.687.606.677.537.5359,314,692
Sep 27, 20246.146.506.126.466.4631,891,809
Sep 26, 20245.956.105.926.106.1013,125,747
Sep 25, 20245.986.125.965.975.9716,166,100
Sep 24, 20245.925.985.795.985.9811,396,201
Sep 23, 20245.855.905.805.865.865,850,300
Sep 20, 20245.845.885.745.855.857,922,947
Sep 19, 20245.705.855.645.845.847,579,089
Sep 18, 20245.745.765.585.665.666,247,700
Sep 13, 20245.835.895.735.745.746,234,300
Sep 12, 20245.885.945.855.875.877,509,119
Sep 11, 20245.835.955.805.885.8811,055,978
Sep 10, 20245.725.975.655.915.9117,000,200
Sep 9, 20245.685.765.605.715.715,445,800
Sep 6, 20245.845.865.665.695.696,560,981
Sep 5, 20245.825.885.775.845.846,214,681
Sep 4, 20245.815.895.765.825.826,611,071
Sep 3, 20245.795.865.765.855.858,253,079
Sep 2, 20245.815.885.775.805.8010,096,800
Aug 30, 20245.665.965.635.825.8214,046,604
Aug 29, 20245.515.695.515.665.666,567,456
Aug 28, 20245.465.635.415.565.566,343,600
Aug 27, 20245.645.645.435.465.466,218,790
Aug 26, 20245.445.655.445.645.648,544,214
Aug 23, 20245.415.465.305.435.435,886,200
Aug 22, 20245.555.595.375.405.407,687,834
Aug 21, 20245.515.705.515.575.576,946,800
Aug 20, 20245.755.775.535.575.578,884,737
Aug 19, 20245.735.855.725.745.747,477,000
Aug 16, 20245.785.875.735.785.789,785,416
Aug 15, 20245.605.815.555.785.7811,792,903
Aug 14, 20245.635.695.615.635.635,412,000
Aug 13, 20245.545.645.495.645.646,011,700
Aug 12, 20245.605.675.515.555.557,366,900
Aug 9, 20245.665.755.605.615.616,860,451
Aug 8, 20245.715.795.565.665.6611,952,356
Aug 7, 20245.755.875.755.795.7912,915,400
Aug 6, 20245.655.745.625.715.7112,491,290
Aug 5, 20245.855.955.575.575.5721,557,690
Aug 2, 20246.166.175.895.905.9023,623,200
Aug 1, 20246.306.336.186.216.2119,782,795
Jul 31, 20246.116.346.066.306.3029,973,389
Jul 30, 20246.056.185.866.176.1726,868,581
Jul 29, 20246.136.256.026.086.0826,042,281
Jul 26, 20245.856.235.856.146.1430,981,781
Jul 25, 20245.866.125.805.915.9128,181,726
Jul 24, 20245.846.175.745.995.9935,685,431
Jul 23, 20245.896.465.885.985.9850,003,724
Jul 22, 20245.785.955.725.815.8115,743,392
Jul 19, 20245.956.055.835.855.8530,244,442
Jul 18, 20245.616.145.556.116.1148,605,709
Jul 17, 20245.526.095.395.835.8337,832,861
Jul 16, 20245.485.745.335.595.5919,595,100
Jul 15, 20245.695.705.495.515.5121,039,657
Jul 12, 20245.436.155.405.755.7530,077,957
Jul 11, 20245.305.485.205.475.4710,603,322
Jul 10, 20245.205.255.125.165.164,374,800
Jul 9, 20245.175.214.955.195.196,767,379
Jul 8, 20245.275.285.065.085.085,761,600
Jul 5, 20245.195.285.085.255.254,533,566
Jul 4, 20245.295.425.155.165.165,493,200
Jul 3, 20245.385.415.255.265.265,635,266
Jul 2, 20245.385.465.355.385.385,875,300
Jul 1, 20245.345.415.245.365.365,911,400
Jun 28, 20245.265.455.245.365.367,447,600
Jun 27, 20245.325.395.235.245.245,845,500
Jun 26, 20245.115.345.065.315.316,453,600
Jun 25, 20245.065.185.065.125.124,732,700
Jun 24, 20245.255.255.075.085.087,110,900
Jun 21, 20245.345.405.265.285.284,350,000
Jun 20, 20245.555.585.345.355.355,843,800
Jun 19, 20245.605.635.515.535.534,689,102
Jun 18, 20245.495.595.445.595.596,196,000
Jun 17, 20245.505.595.445.495.495,324,400
Jun 14, 20245.435.585.405.525.527,835,700
Jun 13, 20245.435.555.415.465.467,413,621
Jun 12, 20245.335.475.285.435.436,302,898
Jun 11, 20245.235.325.085.325.326,668,000
Jun 7, 20245.215.335.155.245.247,252,060
Jun 6, 20245.465.505.105.135.1313,211,782
Jun 5, 20245.605.615.455.455.458,200,398
Jun 4, 20245.615.725.365.675.6710,623,600
Jun 3, 20245.875.875.605.675.6713,437,600
May 31, 20245.805.935.775.905.9010,901,083
May 30, 20245.976.055.815.825.8215,069,998
May 29, 20246.186.185.986.046.0423,305,747
May 28, 20245.916.335.886.296.2935,218,416
May 27, 20245.796.075.766.016.0123,171,780
May 24, 20245.655.845.645.675.676,759,448
May 23, 20245.765.805.655.685.686,738,300
May 22, 20245.695.805.695.755.754,928,600
May 21, 20245.835.845.695.725.726,750,256
May 20, 20245.905.955.825.845.846,366,600
May 17, 20245.775.895.775.895.896,586,535
May 16, 20245.785.875.775.795.796,769,491
May 15, 20245.945.965.795.795.7911,364,900
May 14, 20245.806.155.806.016.0117,810,156
May 13, 20245.945.945.785.805.807,444,193
May 10, 20245.996.045.885.945.948,289,893
May 9, 20245.866.045.846.026.029,558,200
May 8, 20245.985.995.825.835.838,322,900
May 7, 20245.996.045.926.006.009,621,528
May 6, 20246.106.175.955.995.9915,886,583
Apr 30, 20246.066.115.986.096.0912,447,947
Apr 29, 20245.896.165.896.066.0615,794,321
Apr 26, 20245.665.855.635.815.8110,512,600
Apr 25, 20245.655.755.575.715.718,539,757
Apr 24, 20245.445.665.445.665.669,294,200
Apr 23, 20245.535.565.415.495.498,003,100
Apr 22, 20245.425.635.335.475.4714,067,787
Apr 19, 20245.335.405.245.285.287,116,736
Apr 18, 20245.365.465.285.365.368,907,132
Apr 17, 20245.055.395.055.395.3911,568,365
Apr 16, 20245.515.554.954.984.9814,758,516
Apr 15, 20245.775.855.255.515.5114,169,603
Apr 12, 20245.905.975.775.795.797,602,300
Apr 11, 20245.815.995.795.905.907,168,300
Apr 10, 20246.006.045.785.875.879,810,635
Apr 9, 20245.976.095.966.006.008,121,829
Apr 8, 20246.206.225.955.975.9713,659,526
Apr 3, 20246.526.536.236.246.2418,287,528
Apr 2, 20246.506.806.376.576.5726,565,617
Apr 1, 20246.496.716.416.566.5627,889,022
Mar 29, 20246.386.596.206.486.4816,178,237
Mar 28, 20245.816.135.776.076.0712,001,098
Mar 27, 20246.186.185.815.815.8114,431,804
Mar 26, 20246.186.276.036.196.1910,919,799
Mar 25, 20246.416.486.166.196.1912,447,840
Mar 22, 20246.556.586.296.406.4015,895,812
Mar 21, 20246.596.646.466.516.5113,996,473
Mar 20, 20246.516.656.506.586.5812,668,074
Mar 19, 20246.696.696.576.576.5715,617,602
Mar 18, 20246.666.766.626.706.7021,236,451
Mar 15, 20246.526.606.396.606.6015,137,220
Mar 14, 20246.586.716.376.506.5018,138,000
Mar 13, 20246.596.686.536.656.6525,187,630
Mar 12, 20246.466.876.406.736.7339,736,295
Mar 11, 20246.396.466.296.426.4218,901,173
Mar 8, 20246.396.456.226.386.3827,017,632
Mar 7, 20246.206.896.206.476.4752,403,894
Mar 6, 20245.976.185.936.146.1415,273,595
Mar 5, 20246.096.155.955.985.9814,079,600
Mar 4, 20246.366.366.046.176.1719,578,173
Mar 1, 20246.066.336.056.286.2823,851,501
Feb 29, 20245.746.085.686.066.0621,232,621
Feb 28, 20246.366.485.805.825.8238,229,939
Feb 27, 20246.396.456.186.446.4441,176,211
Feb 26, 20245.886.655.806.586.5846,821,740
Feb 23, 20245.515.705.485.695.6915,859,230
Feb 22, 20245.355.515.315.475.4715,011,673
Feb 21, 20245.055.545.015.315.3122,920,208
Feb 20, 20245.055.124.885.105.1012,356,935
Feb 19, 20244.855.054.805.015.0121,244,102
Feb 8, 20244.344.714.264.704.7022,120,621
Feb 7, 20244.464.614.284.374.3719,412,506
Feb 6, 20244.214.603.924.434.4322,385,493
Feb 5, 20244.834.894.204.264.2624,006,255
Feb 2, 20245.385.524.765.005.0016,461,286
Feb 1, 20245.355.555.275.385.3810,066,583
Jan 31, 20245.885.905.405.425.4212,211,665
Jan 30, 20245.996.155.895.915.916,440,503
Jan 29, 20246.356.356.056.066.066,522,250
Jan 26, 20246.326.426.276.286.287,857,800
Jan 25, 20246.146.446.086.376.3710,322,809
Jan 24, 20246.066.135.866.106.108,063,300
Jan 23, 20246.016.075.886.026.028,847,615
Jan 22, 20246.466.475.956.006.009,556,625

Related Tickers

000880.SZ Weichai Heavy Machinery Co., Ltd.
22.13
-1.86%
 
603915.SS Jiangsu Guomao Reducer Co., Ltd.
12.75
-3.48%
 
301548.SZ Hunan SUND Technological Corporation
42.41
-2.51%
 
300853.SZ Hangzhou Shenhao Technology Co.,LTD.
18.54
-14.68%
 
002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.64
-1.61%
 
002837.SZ Shenzhen Envicool Technology Co., Ltd.
44.66
+7.15%
 
300153.SZ Shanghai Cooltech Power Co., Ltd.
17.31
-2.97%
 
300450.SZ Wuxi Lead Intelligent Equipment CO.,LTD.
19.05
-2.01%
 
002851.SZ Shenzhen Megmeet Electrical Co., LTD
70.99
-0.01%
 
002747.SZ Estun Automation Co., Ltd
19.45
-2.41%