Skip to main content
Costar Group Co., Ltd. (SHE:002189)
China flag China · Delayed Price · Currency is CNY
20.61
-0.26 (-1.25%)
Apr 29, 2026, 1:35 PM CST

Costar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7621.1220.4820.8720.870.53%4,157,901
Apr 27, 202620.2720.8320.1820.7620.762.42%2,915,502
Apr 24, 202620.6120.7020.2020.2720.27-1.84%2,880,300
Apr 23, 202621.1021.2020.5020.6520.65-2.13%3,564,900
Apr 22, 202620.5621.3520.3921.1021.102.23%5,207,600
Apr 21, 202620.5620.9020.3820.6420.64-0.29%4,013,400
Apr 20, 202620.2421.2520.1520.7020.702.22%6,316,400
Apr 17, 202619.8820.2719.7420.2520.251.50%3,205,700
Apr 16, 202619.7920.0019.6319.9519.950.76%2,415,010
Apr 15, 202620.0020.0819.7219.8019.80-1.00%2,627,300
Apr 14, 202620.1620.1619.8320.0020.000.05%2,228,200
Apr 13, 202619.7320.0019.6519.9919.990.96%2,099,100
Apr 10, 202619.8620.0919.7919.8019.800.30%3,481,500
Apr 9, 202619.3619.9719.3119.7419.740.87%4,075,300
Apr 8, 202619.0819.5919.0119.5719.574.10%4,615,300
Apr 7, 202619.2419.3418.7518.8018.80-2.44%3,183,500
Apr 3, 202619.0119.9518.3319.2719.271.85%5,251,509
Apr 2, 202619.2919.4318.8818.9218.92-2.02%3,470,801
Apr 1, 202619.6019.6419.2219.3119.310.26%2,124,310
Mar 31, 202619.5519.6419.2519.2619.26-1.43%2,942,171
Mar 30, 202619.5220.0519.3919.5419.54-1.96%4,751,303
Mar 27, 202619.2820.1319.1519.9319.933.16%4,384,634
Mar 26, 202620.0220.1019.2919.3219.32-4.97%4,807,580
Mar 25, 202619.4520.7419.2420.3320.334.52%7,178,488
Mar 24, 202618.7019.5718.4119.4519.456.52%5,964,878
Mar 23, 202619.1419.1418.1118.2618.26-5.54%4,173,182
Mar 20, 202620.3920.4119.2919.3319.33-3.40%3,713,147
Mar 19, 202620.3820.5919.9420.0120.01-2.96%2,907,300
Mar 18, 202620.7020.7920.3620.6220.62-0.39%2,106,803
Mar 17, 202621.2221.2520.6720.7020.70-2.45%2,070,600
Mar 16, 202621.0121.2220.8421.2221.221.00%1,775,312
Mar 13, 202621.1821.3220.9721.0121.01-0.80%2,187,100
Mar 12, 202621.6021.6221.1521.1821.18-2.04%2,652,000
Mar 11, 202621.9522.0221.5821.6221.62-1.46%2,495,523
Mar 10, 202621.6822.0321.6821.9421.941.25%2,425,518
Mar 9, 202621.6021.8121.3321.6721.67-0.96%2,936,402
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