Stock listing
Shenzhen:300222 CSG Smart Science&Technology Co., Ltd. (科大智能) 股价
Follow CSG Smart Science&Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300222
¥8.02 CNY +0.19 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥7.65 – ¥8.05 CNYNov 2, 2026
- Volume
- 21.17M sharesNov 2, 2026
- Market cap
- ¥6.27B CNYAt the close on Nov 2, 2026 · price × 782.2M shares outstanding
- 52-week range
- ¥7.65 – ¥17.66 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥169.0M CNYMedian day 15.19M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300222 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.02 | +0.19 | +2.4% | ¥7.84 | ¥8.05 | ¥7.65 | 21,172,143 | |
| ¥7.83 | -0.75 | -8.7% | ¥8.29 | ¥8.32 | ¥7.81 | 32,367,535 | |
| ¥8.58 | -0.37 | -4.1% | ¥8.88 | ¥8.88 | ¥8.57 | 15,912,300 | |
| ¥8.95 | +0.22 | +2.5% | ¥8.85 | ¥9.09 | ¥8.76 | 16,515,408 | |
| ¥8.73 | -0.32 | -3.5% | ¥9.00 | ¥9.11 | ¥8.72 | 14,739,829 | |
| ¥9.05 | -0.24 | -2.6% | ¥9.24 | ¥9.33 | ¥9.00 | 21,633,681 | |
| ¥9.29 | +0.52 | +5.9% | ¥8.62 | ¥9.42 | ¥8.39 | 26,559,335 | |
| ¥8.77 | -0.12 | -1.3% | ¥8.88 | ¥9.00 | ¥8.75 | 11,819,516 | |
| ¥8.89 | -0.07 | -0.8% | ¥9.03 | ¥9.04 | ¥8.86 | 11,124,399 | |
| ¥8.96 | +0.32 | +3.7% | ¥8.63 | ¥9.08 | ¥8.58 | 18,919,300 | |
| ¥8.64 | -0.08 | -0.9% | ¥8.60 | ¥8.75 | ¥8.46 | 14,800,033 | |
| ¥8.72 | +0.17 | +2.0% | ¥8.69 | ¥8.82 | ¥8.56 | 15,209,100 | |
| ¥8.55 | -0.32 | -3.6% | ¥8.66 | ¥8.74 | ¥8.52 | 14,899,174 | |
| ¥8.87 | -0.24 | -2.6% | ¥9.06 | ¥9.23 | ¥8.86 | 10,216,700 | |
| ¥9.11 | -0.01 | -0.1% | ¥9.03 | ¥9.20 | ¥8.76 | 15,166,136 | |
| ¥9.12 | -0.23 | -2.5% | ¥9.34 | ¥9.38 | ¥9.11 | 13,152,130 | |
| ¥9.35 | +0.02 | +0.2% | ¥9.28 | ¥9.39 | ¥8.95 | 17,226,904 | |
| ¥9.33 | -0.20 | -2.1% | ¥9.50 | ¥9.73 | ¥9.26 | 14,013,557 | |
| ¥9.53 | -0.11 | -1.1% | ¥9.70 | ¥9.78 | ¥9.51 | 9,962,640 | |
| ¥9.64 | +0.06 | +0.6% | ¥9.59 | ¥9.73 | ¥9.56 | 9,076,600 | |
| ¥9.58 | -0.35 | -3.5% | ¥9.89 | ¥9.98 | ¥9.48 | 15,233,197 | |
| ¥9.93 | -0.18 | -1.8% | ¥10.10 | ¥10.15 | ¥9.91 | 10,696,168 | |
| ¥10.11 | -0.11 | -1.1% | ¥10.29 | ¥10.29 | ¥10.01 | 11,363,737 | |
| ¥10.22 | -0.06 | -0.6% | ¥10.30 | ¥10.36 | ¥10.15 | 13,660,194 | |
| ¥10.28 | +0.10 | +1.0% | ¥10.21 | ¥10.38 | ¥10.15 | 15,814,997 | |
| ¥10.18 | +0.16 | +1.6% | ¥10.11 | ¥10.21 | ¥10.07 | 14,151,881 | |
| ¥10.02 | -0.05 | -0.5% | ¥10.04 | ¥10.16 | ¥9.92 | 10,905,489 | |
| ¥10.07 | +0.24 | +2.4% | ¥9.81 | ¥10.12 | ¥9.74 | 12,623,314 | |
| ¥9.83 | -0.07 | -0.7% | ¥9.85 | ¥9.97 | ¥9.81 | 8,379,911 | |
| ¥9.90 | +0.12 | +1.2% | ¥9.80 | ¥9.99 | ¥9.68 | 12,061,389 | |
| ¥9.78 | -0.14 | -1.4% | ¥9.83 | ¥9.88 | ¥9.61 | 19,140,564 | |
| ¥9.92 | -0.21 | -2.1% | ¥10.07 | ¥10.12 | ¥9.89 | 14,544,400 | |
| ¥10.13 | -0.06 | -0.6% | ¥10.20 | ¥10.26 | ¥10.05 | 15,532,643 | |
| ¥10.19 | -0.07 | -0.7% | ¥10.26 | ¥10.27 | ¥10.11 | 13,011,700 | |
| ¥10.26 | +0.17 | +1.7% | ¥10.09 | ¥10.30 | ¥10.08 | 12,746,700 | |
| ¥10.09 | -0.16 | -1.6% | ¥10.34 | ¥10.47 | ¥10.05 | 18,903,578 | |
| ¥10.25 | +0.12 | +1.2% | ¥10.16 | ¥10.35 | ¥10.10 | 14,563,316 | |
| ¥10.13 | -0.13 | -1.3% | ¥10.16 | ¥10.24 | ¥10.06 | 11,828,289 | |
| ¥10.26 | 0.00 | 0.0% | ¥10.33 | ¥10.35 | ¥10.18 | 14,007,700 | |
| ¥10.26 | +0.11 | +1.1% | ¥10.00 | ¥10.28 | ¥9.93 | 14,703,600 | |
| ¥10.15 | -0.02 | -0.2% | ¥10.17 | ¥10.34 | ¥10.13 | 14,824,900 | |
| ¥10.17 | 0.00 | 0.0% | ¥10.10 | ¥10.26 | ¥10.06 | 17,389,232 | |
| ¥10.17 | -0.10 | -1.0% | ¥10.26 | ¥10.39 | ¥10.05 | 18,139,400 | |
| ¥10.27 | +0.22 | +2.2% | ¥9.96 | ¥10.29 | ¥9.88 | 14,225,516 | |
| ¥10.05 | -0.15 | -1.5% | ¥10.13 | ¥10.23 | ¥9.85 | 12,418,400 | |
| ¥10.20 | +0.10 | +1.0% | ¥10.00 | ¥10.24 | ¥9.87 | 14,252,631 | |
| ¥10.10 | +0.15 | +1.5% | ¥10.10 | ¥10.40 | ¥10.00 | 15,926,122 | |
| ¥9.95 | -0.83 | -7.7% | ¥10.62 | ¥10.75 | ¥9.93 | 25,348,381 | |
| ¥10.78 | -0.06 | -0.6% | ¥10.81 | ¥11.00 | ¥10.67 | 18,586,900 | |
| ¥10.84 | +0.33 | +3.1% | ¥10.54 | ¥10.85 | ¥10.44 | 19,532,279 | |
| ¥10.51 | +0.02 | +0.2% | ¥10.54 | ¥10.59 | ¥10.37 | 17,743,980 | |
| ¥10.49 | -0.30 | -2.8% | ¥10.82 | ¥11.02 | ¥10.49 | 26,914,680 | |
| ¥10.79 | +0.09 | +0.8% | ¥10.62 | ¥10.91 | ¥10.60 | 15,871,843 | |
| ¥10.70 | -0.23 | -2.1% | ¥10.85 | ¥10.89 | ¥10.67 | 19,843,137 | |
| ¥10.93 | 0.00 | 0.0% | ¥11.00 | ¥11.06 | ¥10.75 | 20,334,275 | |
| ¥10.93 | +0.30 | +2.8% | ¥10.64 | ¥10.98 | ¥10.46 | 28,424,900 | |
| ¥10.63 | -0.10 | -0.9% | ¥10.63 | ¥10.75 | ¥10.44 | 22,706,740 | |
| ¥10.73 | +0.19 | +1.8% | ¥10.54 | ¥10.77 | ¥10.49 | 28,851,068 | |
| ¥10.54 | +0.13 | +1.2% | ¥10.50 | ¥10.62 | ¥10.25 | 34,675,770 | |
| ¥10.41 | +0.52 | +5.3% | ¥10.12 | ¥10.52 | ¥10.05 | 44,519,363 |
- Ticker
- Shenzhen:300222
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 2, 2026
Csg Smart Science&Technology Signs Equipment Contract Around $130 Million
Latest news
Csg Smart Science&Technology Signs Equipment Contract Around $130 Million
Jun 2, 2026
Closed ¥15.11 (-8.0%) on Jun 3, 2026
CSG Smart Science&Technology Submits Listing Application To Hong Kong Bourse
Jan 19, 2026
Closed ¥12.42 (-1.0%) on Jan 20, 2026
CSG Smart Science&Technology To Seek Hong Kong Listing
Nov 28, 2025
Closed ¥11.31 (+0.7%) on Dec 1, 2025
CSG Smart Science&Technology Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Jun 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about CSG Smart Science&Technology Co., Ltd.