Skip to main content
Costar Group Co., Ltd. (SHE:002189)
China flag China · Delayed Price · Currency is CNY
21.88
-0.26 (-1.17%)
At close: Mar 6, 2026

Costar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.8622.0821.5521.8821.88-1.17%3,419,767
Mar 5, 202621.6822.4121.6022.1422.144.14%5,445,796
Mar 4, 202621.2521.5820.9321.2621.26-0.23%3,307,741
Mar 3, 202622.8122.8421.2721.3121.31-6.74%6,491,734
Mar 2, 202622.9523.1922.6322.8522.850.53%4,654,671
Feb 27, 202622.8022.8622.6822.7322.73-0.53%2,319,939
Feb 26, 202622.8222.9522.7622.8522.85-0.09%1,933,531
Feb 25, 202623.0923.2222.8422.8722.87-0.95%2,579,600
Feb 24, 202622.5123.1522.5123.0923.092.76%3,357,025
Feb 13, 202622.4322.7822.4022.4722.470.18%2,068,498
Feb 12, 202622.5222.6322.3322.4322.43-0.40%1,896,101
Feb 11, 202622.7922.8122.5122.5222.52-1.14%1,792,600
Feb 10, 202622.9823.0022.7622.7822.78-0.22%1,816,100
Feb 9, 202622.6422.8922.6422.8322.830.97%1,919,300
Feb 6, 202622.6522.8522.3322.6122.61-0.04%2,904,615
Feb 5, 202622.4022.8822.1722.6222.620.09%3,291,803
Feb 4, 202621.9122.7021.8722.6022.602.77%4,436,482
Feb 3, 202621.7522.0021.7321.9921.991.34%2,743,400
Feb 2, 202622.2022.2221.6421.7021.70-1.41%3,252,760
Jan 30, 202622.2722.4521.9722.0122.01-1.12%3,671,834
Jan 29, 202622.6022.7722.1822.2622.26-1.50%3,534,042
Jan 28, 202623.0523.0522.5722.6022.60-2.12%3,845,583
Jan 27, 202622.9023.0922.3223.0923.090.83%3,732,139
Jan 26, 202623.9924.0022.7222.9022.90-4.58%6,922,464
Jan 23, 202623.8624.0723.7824.0024.000.25%3,831,517
Jan 22, 202623.8724.0423.7423.9423.940.67%3,781,271
Jan 21, 202623.6023.9723.4823.7823.780.13%3,503,934
Jan 20, 202624.3824.4423.5623.7523.75-2.50%4,530,700
Jan 19, 202624.5024.6024.1824.3624.36-0.65%3,880,414
Jan 16, 202624.3524.6324.0624.5224.520.78%5,256,010
Jan 15, 202624.7024.8824.1724.3324.33-1.42%5,519,504
Jan 14, 202624.4825.4024.4224.6824.680.20%10,649,515
Jan 13, 202625.4725.4824.6024.6324.63-2.84%10,295,661
Jan 12, 202624.4625.3624.1725.3525.355.06%13,876,414
Jan 9, 202623.6224.4623.5824.1324.131.90%8,212,034
Jan 8, 202623.2024.1023.0623.6823.681.94%7,605,633
Jan 7, 202623.4623.5723.1623.2323.23-0.43%4,294,081
Jan 6, 202623.3723.5423.2723.3323.33-0.13%5,166,311
Jan 5, 202623.2123.4222.9623.3623.361.17%4,627,234
Dec 31, 202522.7223.2422.5223.0923.091.85%4,699,118
Dec 30, 202522.9822.9922.6522.6722.67-1.39%3,412,100
Dec 29, 202522.8023.1822.6922.9922.990.70%3,716,397
Dec 26, 202522.7823.0522.6122.8322.830.13%4,370,119
Dec 25, 202522.2823.1022.2022.8022.802.06%5,637,919
Dec 24, 202521.9422.4121.9422.3422.341.32%2,868,836
Dec 23, 202522.4422.4521.9522.0522.05-1.74%2,988,900
Dec 22, 202522.4922.6022.3822.4422.440.04%2,569,873
Dec 19, 202522.4922.6722.3322.4322.43-0.27%2,787,855
Dec 18, 202522.2822.6922.1922.4922.490.58%2,905,892
Dec 17, 202521.9522.4021.8522.3622.361.13%2,812,744
Dec 16, 202522.6022.6021.7822.1122.11-2.30%4,025,538
Dec 15, 202523.0023.1022.5822.6322.63-2.29%3,609,800
Dec 12, 202523.0023.3822.8323.1623.160.17%2,950,919
Dec 11, 202523.1723.7523.1123.1223.12-0.69%3,350,510
Dec 10, 202523.4923.5823.0523.2823.28-0.98%3,670,814
Dec 9, 202523.7024.1923.5023.5123.51-1.51%3,871,733
Dec 8, 202524.0024.3823.8523.8723.87-0.54%4,463,501
Dec 5, 202523.8024.1323.4424.0024.001.14%4,307,995
Dec 4, 202523.6324.0023.5223.7323.73-1.33%3,143,901
Dec 3, 202524.3024.6923.7324.0524.05-1.03%6,157,501
Dec 2, 202524.0524.8323.9024.3024.300.96%8,149,468
Dec 1, 202523.4524.1023.2524.0724.072.56%5,530,422
Nov 28, 202523.0123.4722.9823.4723.472.00%3,501,892
Nov 27, 202522.9723.2522.9023.0123.01-0.39%2,749,706
Nov 26, 202523.7023.7522.8023.1023.10-2.78%7,269,673
Nov 25, 202523.8824.0423.6223.7623.76-0.46%4,549,800
Nov 24, 202523.1024.0123.1023.8723.873.33%5,743,200
Nov 21, 202523.9824.1323.0023.1023.10-4.27%7,828,974
Nov 20, 202524.7824.8124.0324.1324.13-2.94%5,993,802
Nov 19, 202524.6525.1524.1324.8624.860.85%8,412,415
Nov 18, 202525.2725.2724.5024.6524.65-2.95%9,661,189
Nov 17, 202524.6825.4424.4825.4025.404.18%16,036,150
Nov 14, 202523.9924.7823.9524.3824.380.95%7,558,584
Nov 13, 202524.0324.2223.8324.1524.150.50%3,148,716
Nov 12, 202524.3524.3823.7824.0324.03-1.31%4,011,498
Nov 11, 202524.4824.5324.1724.3524.35-0.12%4,560,200
Nov 10, 202524.0524.6024.0124.3824.381.54%6,507,001
Nov 7, 202524.0024.1723.6324.0124.010.84%5,238,874
Nov 6, 202523.8724.3723.6623.8123.810.51%5,922,267
Nov 5, 202523.1523.8723.0323.6923.690.89%5,395,900
Nov 4, 202523.2423.5922.9623.4823.481.08%5,630,700
Nov 3, 202523.4023.4423.0023.2323.23-1.11%3,760,366
Oct 31, 202523.4523.6223.1123.4923.490.82%3,474,003
Oct 30, 202523.7023.7023.2723.3023.30-2.06%5,188,900
Oct 29, 202524.0524.1023.5523.7923.79-1.57%6,663,000
Oct 28, 202523.4024.3023.3924.1724.172.63%9,897,942
Oct 27, 202523.4723.6023.3123.5523.550.38%4,717,500
Oct 24, 202523.1323.6823.0723.4623.460.56%5,214,192
Oct 23, 202523.1323.3822.9023.3323.330.21%3,604,395
Oct 22, 202522.7623.7022.6823.2823.281.53%5,822,492
Oct 21, 202522.8122.9622.6622.9322.930.53%3,257,792
Oct 20, 202522.6723.0022.5122.8122.811.38%4,112,685
Oct 17, 202523.5023.5022.5022.5022.50-5.10%7,559,953
Oct 16, 202523.2424.3023.1323.7123.711.98%11,254,650
Oct 15, 202523.3623.4622.9023.2523.25-0.43%3,766,600
Oct 14, 202523.8023.9523.3023.3523.35-1.89%5,827,400
Oct 13, 202522.8023.9522.5123.8023.800.42%8,422,642
Oct 10, 202523.2624.0823.1623.7023.701.50%9,034,297
Oct 9, 202522.9623.3622.9023.3523.351.70%4,336,697
Sep 30, 202522.9023.0922.8022.9622.961.19%3,428,652