CASIN Real Estate Development Group Co.,Ltd. (SHE:000838)
China
· Delayed Price · Currency is CNY 2.570
+0.030 (1.18%)
Mar 10, 2026, 3:04 PM CST
SHE:000838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.60 | 2.63 | 2.51 | 2.54 | 2.54 | -1.17% | 25,945,700 |
| Mar 6, 2026 | 2.50 | 2.60 | 2.46 | 2.57 | 2.57 | 3.63% | 35,474,000 |
| Mar 5, 2026 | 2.51 | 2.53 | 2.46 | 2.48 | 2.48 | - | 35,594,000 |
| Mar 4, 2026 | 2.42 | 2.50 | 2.39 | 2.48 | 2.48 | 1.22% | 24,266,968 |
| Mar 3, 2026 | 2.55 | 2.56 | 2.45 | 2.45 | 2.45 | -2.78% | 29,245,700 |
| Mar 2, 2026 | 2.61 | 2.63 | 2.50 | 2.52 | 2.52 | -4.18% | 34,471,300 |
| Feb 27, 2026 | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | - | 25,669,400 |
| Feb 26, 2026 | 2.78 | 2.80 | 2.62 | 2.63 | 2.63 | -5.05% | 38,867,700 |
| Feb 25, 2026 | 2.68 | 2.83 | 2.67 | 2.77 | 2.77 | 4.53% | 48,002,640 |
| Feb 24, 2026 | 2.58 | 2.67 | 2.57 | 2.65 | 2.65 | 3.11% | 30,205,300 |
| Feb 13, 2026 | 2.58 | 2.60 | 2.54 | 2.57 | 2.57 | 0.39% | 28,544,080 |
| Feb 12, 2026 | 2.69 | 2.69 | 2.55 | 2.56 | 2.56 | -3.76% | 34,116,260 |
| Feb 11, 2026 | 2.69 | 2.71 | 2.64 | 2.66 | 2.66 | -1.12% | 35,437,720 |
| Feb 10, 2026 | 2.73 | 2.75 | 2.66 | 2.69 | 2.69 | -1.47% | 35,138,830 |
| Feb 9, 2026 | 2.75 | 2.81 | 2.71 | 2.73 | 2.73 | - | 52,245,040 |
| Feb 6, 2026 | 2.70 | 2.78 | 2.66 | 2.73 | 2.73 | 2.63% | 59,327,050 |
| Feb 5, 2026 | 2.67 | 2.77 | 2.64 | 2.66 | 2.66 | - | 72,121,670 |
| Feb 4, 2026 | 2.51 | 2.66 | 2.43 | 2.66 | 2.66 | 9.92% | 58,900,490 |
| Feb 3, 2026 | 2.33 | 2.47 | 2.33 | 2.42 | 2.42 | -5.10% | 95,640,890 |
| Feb 2, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -9.89% | 12,734,900 |
| Jan 30, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | -2.08% | 26,744,270 |
| Jan 29, 2026 | 2.81 | 2.93 | 2.77 | 2.89 | 2.89 | 2.12% | 41,212,800 |
| Jan 28, 2026 | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | 0.35% | 22,613,340 |
| Jan 27, 2026 | 2.85 | 2.88 | 2.77 | 2.82 | 2.82 | -2.08% | 32,187,450 |
| Jan 26, 2026 | 2.95 | 2.97 | 2.85 | 2.88 | 2.88 | -2.37% | 29,374,180 |
| Jan 23, 2026 | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | 1.72% | 30,318,520 |
| Jan 22, 2026 | 2.86 | 2.91 | 2.83 | 2.90 | 2.90 | 1.40% | 30,685,250 |
| Jan 21, 2026 | 2.85 | 2.86 | 2.82 | 2.86 | 2.86 | - | 26,404,846 |
| Jan 20, 2026 | 2.84 | 2.91 | 2.84 | 2.86 | 2.86 | 0.35% | 32,521,100 |
| Jan 19, 2026 | 2.82 | 2.86 | 2.78 | 2.85 | 2.85 | 1.06% | 31,340,200 |
| Jan 16, 2026 | 2.86 | 2.87 | 2.80 | 2.82 | 2.82 | -0.70% | 30,768,530 |
| Jan 15, 2026 | 2.89 | 2.93 | 2.82 | 2.84 | 2.84 | -1.73% | 40,224,950 |
| Jan 14, 2026 | 2.95 | 2.97 | 2.86 | 2.89 | 2.89 | -2.36% | 62,019,450 |
| Jan 13, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.99% | 57,012,650 |
| Jan 12, 2026 | 3.14 | 3.15 | 3.00 | 3.02 | 3.02 | -4.73% | 104,220,854 |
| Jan 9, 2026 | 3.14 | 3.21 | 3.08 | 3.17 | 3.17 | -2.16% | 69,430,480 |
| Jan 8, 2026 | 3.13 | 3.35 | 3.11 | 3.24 | 3.24 | 3.18% | 62,832,810 |
| Jan 7, 2026 | 3.20 | 3.26 | 3.12 | 3.14 | 3.14 | -1.57% | 38,428,420 |
| Jan 6, 2026 | 3.15 | 3.23 | 3.12 | 3.19 | 3.19 | 1.27% | 40,141,900 |
| Jan 5, 2026 | 3.10 | 3.21 | 3.09 | 3.15 | 3.15 | 1.94% | 34,586,600 |
| Dec 31, 2025 | 3.10 | 3.12 | 3.01 | 3.09 | 3.09 | 0.98% | 29,170,190 |
| Dec 30, 2025 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 33,175,840 |
| Dec 29, 2025 | 3.11 | 3.18 | 3.06 | 3.11 | 3.11 | - | 31,418,530 |
| Dec 26, 2025 | 3.13 | 3.16 | 3.09 | 3.11 | 3.11 | -1.58% | 39,807,960 |
| Dec 25, 2025 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | 0.96% | 43,284,910 |
| Dec 24, 2025 | 3.09 | 3.14 | 3.05 | 3.13 | 3.13 | 1.29% | 35,535,870 |
| Dec 23, 2025 | 3.25 | 3.26 | 3.05 | 3.09 | 3.09 | -5.21% | 63,498,455 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 42,311,000 |
| Dec 19, 2025 | 3.19 | 3.32 | 3.13 | 3.30 | 3.30 | 4.10% | 71,543,900 |
| Dec 18, 2025 | 3.16 | 3.28 | 3.07 | 3.17 | 3.17 | -5.93% | 90,543,770 |
| Dec 17, 2025 | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -9.89% | 43,659,500 |
| Dec 16, 2025 | 3.84 | 3.96 | 3.69 | 3.74 | 3.74 | -4.10% | 94,854,617 |
| Dec 15, 2025 | 3.79 | 4.04 | 3.69 | 3.90 | 3.90 | 2.63% | 94,597,850 |
| Dec 12, 2025 | 3.89 | 3.96 | 3.76 | 3.80 | 3.80 | -0.78% | 80,355,253 |
| Dec 11, 2025 | 3.94 | 3.98 | 3.75 | 3.83 | 3.83 | -3.77% | 134,700,916 |
| Dec 10, 2025 | 3.62 | 3.98 | 3.58 | 3.98 | 3.98 | 9.94% | 110,617,400 |
| Dec 9, 2025 | 3.76 | 3.80 | 3.56 | 3.62 | 3.62 | -5.24% | 91,769,990 |
| Dec 8, 2025 | 3.80 | 3.99 | 3.70 | 3.82 | 3.82 | 0.79% | 129,229,500 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.53 | 3.79 | 3.79 | -3.32% | 167,298,466 |
| Dec 4, 2025 | 4.28 | 4.28 | 3.91 | 3.92 | 3.92 | 0.77% | 267,076,600 |
| Dec 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 9.89% | 21,164,500 |
| Dec 2, 2025 | 3.56 | 3.64 | 3.51 | 3.54 | 3.54 | -0.84% | 66,625,800 |
| Dec 1, 2025 | 3.57 | 3.60 | 3.50 | 3.57 | 3.57 | -0.56% | 84,688,900 |
| Nov 28, 2025 | 3.45 | 3.70 | 3.36 | 3.59 | 3.59 | 4.36% | 136,326,200 |
| Nov 27, 2025 | 3.38 | 3.51 | 3.30 | 3.44 | 3.44 | 0.29% | 100,904,800 |
| Nov 26, 2025 | 3.51 | 3.62 | 3.41 | 3.43 | 3.43 | -4.99% | 132,519,200 |
| Nov 25, 2025 | 3.80 | 3.95 | 3.52 | 3.61 | 3.61 | -5.00% | 218,333,700 |
| Nov 24, 2025 | 3.69 | 4.11 | 3.52 | 3.80 | 3.80 | 1.60% | 217,081,800 |
| Nov 21, 2025 | 3.40 | 3.74 | 3.35 | 3.74 | 3.74 | 10.00% | 182,540,600 |
| Nov 20, 2025 | 3.10 | 3.40 | 3.00 | 3.40 | 3.40 | 10.03% | 45,113,100 |
| Nov 19, 2025 | 3.22 | 3.25 | 3.07 | 3.09 | 3.09 | -3.74% | 37,998,800 |
| Nov 18, 2025 | 3.37 | 3.38 | 3.17 | 3.21 | 3.21 | -4.75% | 51,216,170 |
| Nov 17, 2025 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | 1.20% | 47,548,980 |
| Nov 14, 2025 | 3.30 | 3.39 | 3.28 | 3.33 | 3.33 | 1.22% | 51,840,710 |
| Nov 13, 2025 | 3.27 | 3.32 | 3.20 | 3.29 | 3.29 | 0.61% | 49,106,150 |
| Nov 12, 2025 | 3.32 | 3.37 | 3.25 | 3.27 | 3.27 | -0.91% | 51,297,580 |
| Nov 11, 2025 | 3.33 | 3.39 | 3.25 | 3.30 | 3.30 | -1.49% | 81,121,450 |
| Nov 10, 2025 | 3.31 | 3.38 | 3.18 | 3.35 | 3.35 | 0.90% | 115,973,100 |
| Nov 7, 2025 | 3.54 | 3.79 | 3.32 | 3.32 | 3.32 | -5.68% | 200,615,800 |
| Nov 6, 2025 | 3.19 | 3.52 | 3.10 | 3.52 | 3.52 | 10.00% | 148,717,500 |
| Nov 5, 2025 | 3.09 | 3.23 | 3.04 | 3.20 | 3.20 | 2.56% | 94,120,400 |
| Nov 4, 2025 | 3.21 | 3.33 | 3.07 | 3.12 | 3.12 | 1.30% | 139,009,400 |
| Nov 3, 2025 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 10.00% | 80,123,750 |
| Oct 31, 2025 | 2.78 | 2.83 | 2.75 | 2.80 | 2.80 | 0.36% | 23,083,200 |
| Oct 30, 2025 | 2.85 | 2.89 | 2.79 | 2.79 | 2.79 | -2.45% | 24,384,600 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.78 | 2.86 | 2.86 | -2.05% | 33,969,000 |
| Oct 28, 2025 | 2.89 | 2.95 | 2.86 | 2.92 | 2.92 | 1.04% | 38,181,300 |
| Oct 27, 2025 | 2.93 | 2.94 | 2.87 | 2.89 | 2.89 | -2.03% | 37,205,740 |
| Oct 24, 2025 | 3.03 | 3.04 | 2.90 | 2.95 | 2.95 | -1.34% | 49,065,550 |
| Oct 23, 2025 | 3.07 | 3.10 | 2.94 | 2.99 | 2.99 | -0.66% | 69,917,600 |
| Oct 22, 2025 | 3.01 | 3.13 | 2.97 | 3.01 | 3.01 | 0.67% | 143,003,100 |
| Oct 21, 2025 | 2.72 | 2.99 | 2.70 | 2.99 | 2.99 | 9.93% | 58,873,710 |
| Oct 20, 2025 | 2.73 | 2.75 | 2.66 | 2.72 | 2.72 | -1.09% | 40,799,190 |
| Oct 17, 2025 | 2.86 | 2.93 | 2.66 | 2.75 | 2.75 | -5.82% | 76,681,500 |
| Oct 16, 2025 | 2.90 | 2.98 | 2.88 | 2.92 | 2.92 | - | 49,431,300 |
| Oct 15, 2025 | 2.82 | 3.00 | 2.79 | 2.92 | 2.92 | 2.82% | 99,307,600 |
| Oct 14, 2025 | 2.75 | 2.97 | 2.71 | 2.84 | 2.84 | 5.19% | 106,486,800 |
| Oct 13, 2025 | 2.55 | 2.77 | 2.49 | 2.70 | 2.70 | 3.05% | 41,286,240 |
| Oct 10, 2025 | 2.57 | 2.64 | 2.53 | 2.62 | 2.62 | 2.75% | 29,283,100 |
| Oct 9, 2025 | 2.62 | 2.66 | 2.50 | 2.55 | 2.55 | -2.67% | 26,053,390 |