CASTECH Inc. (SHE:002222)
China
· Delayed Price · Currency is CNY 52.52
+1.87 (3.69%)
At close: Dec 5, 2025
CASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.00 | 53.60 | 49.88 | 52.52 | 52.52 | 3.69% | 27,323,250 |
| Dec 4, 2025 | 50.99 | 51.70 | 49.60 | 50.65 | 50.65 | -0.82% | 17,312,180 |
| Dec 3, 2025 | 50.73 | 52.89 | 49.83 | 51.07 | 51.07 | 0.53% | 27,544,110 |
| Dec 2, 2025 | 52.79 | 53.46 | 50.30 | 50.80 | 50.80 | -5.03% | 34,903,150 |
| Dec 1, 2025 | 53.00 | 53.98 | 51.81 | 53.49 | 53.49 | 0.73% | 42,051,810 |
| Nov 28, 2025 | 49.98 | 54.68 | 48.93 | 53.10 | 53.10 | 6.82% | 59,722,230 |
| Nov 27, 2025 | 47.53 | 51.21 | 47.00 | 49.71 | 49.71 | 2.35% | 40,105,070 |
| Nov 26, 2025 | 47.03 | 49.78 | 46.68 | 48.57 | 48.57 | 1.74% | 49,735,770 |
| Nov 25, 2025 | 47.64 | 47.74 | 47.27 | 47.74 | 47.74 | 10.00% | 17,095,420 |
| Nov 24, 2025 | 40.99 | 43.78 | 40.99 | 43.40 | 43.40 | 6.37% | 20,259,080 |
| Nov 21, 2025 | 41.83 | 42.30 | 40.80 | 40.80 | 40.80 | -3.18% | 9,222,917 |
| Nov 20, 2025 | 42.28 | 42.53 | 41.68 | 42.14 | 42.14 | 0.57% | 8,740,480 |
| Nov 19, 2025 | 41.87 | 42.50 | 41.68 | 41.90 | 41.90 | 0.14% | 8,537,874 |
| Nov 18, 2025 | 41.31 | 42.45 | 41.01 | 41.84 | 41.84 | 1.36% | 9,934,438 |
| Nov 17, 2025 | 41.28 | 41.75 | 40.87 | 41.28 | 41.28 | - | 7,338,613 |
| Nov 14, 2025 | 41.80 | 42.10 | 41.24 | 41.28 | 41.28 | -2.04% | 8,414,818 |
| Nov 13, 2025 | 41.88 | 42.47 | 41.76 | 42.14 | 42.14 | 0.98% | 6,395,505 |
| Nov 12, 2025 | 42.52 | 42.80 | 41.26 | 41.73 | 41.73 | -2.50% | 9,291,506 |
| Nov 11, 2025 | 43.38 | 43.63 | 42.62 | 42.80 | 42.80 | -0.49% | 8,109,570 |
| Nov 10, 2025 | 42.98 | 43.95 | 42.38 | 43.01 | 43.01 | -3.17% | 18,566,290 |
| Nov 7, 2025 | 45.02 | 45.12 | 44.17 | 44.42 | 44.42 | -2.09% | 7,844,638 |
| Nov 6, 2025 | 44.81 | 45.43 | 44.50 | 45.37 | 45.37 | 1.29% | 9,060,247 |
| Nov 5, 2025 | 43.90 | 45.10 | 43.62 | 44.79 | 44.79 | 0.83% | 8,891,347 |
| Nov 4, 2025 | 44.90 | 45.30 | 44.12 | 44.42 | 44.42 | -1.05% | 8,433,461 |
| Nov 3, 2025 | 46.01 | 46.04 | 43.80 | 44.89 | 44.89 | -3.05% | 16,086,360 |
| Oct 31, 2025 | 46.70 | 47.47 | 46.16 | 46.30 | 46.30 | -1.09% | 10,835,100 |
| Oct 30, 2025 | 48.24 | 48.24 | 46.67 | 46.81 | 46.81 | -2.96% | 15,556,930 |
| Oct 29, 2025 | 48.31 | 49.48 | 47.84 | 48.24 | 48.24 | 2.94% | 24,283,710 |
| Oct 28, 2025 | 46.00 | 47.15 | 45.32 | 46.86 | 46.86 | 1.78% | 17,113,220 |
| Oct 27, 2025 | 46.89 | 47.38 | 45.98 | 46.04 | 46.04 | -0.11% | 17,129,530 |
| Oct 24, 2025 | 45.51 | 46.37 | 44.76 | 46.09 | 46.09 | 1.97% | 14,305,000 |
| Oct 23, 2025 | 44.98 | 47.16 | 44.68 | 45.20 | 45.20 | 1.16% | 15,909,070 |
| Oct 22, 2025 | 44.40 | 45.11 | 43.78 | 44.68 | 44.68 | 0.40% | 10,154,630 |
| Oct 21, 2025 | 44.24 | 44.96 | 43.96 | 44.50 | 44.50 | 1.23% | 12,133,660 |
| Oct 20, 2025 | 44.30 | 44.73 | 43.61 | 43.96 | 43.96 | 0.37% | 10,712,800 |
| Oct 17, 2025 | 45.06 | 45.38 | 43.60 | 43.80 | 43.80 | -2.77% | 16,930,810 |
| Oct 16, 2025 | 46.30 | 46.47 | 44.81 | 45.05 | 45.05 | -3.37% | 16,659,140 |
| Oct 15, 2025 | 47.60 | 47.79 | 45.58 | 46.62 | 46.62 | -3.72% | 20,223,680 |
| Oct 14, 2025 | 52.00 | 52.20 | 47.20 | 48.42 | 48.42 | -7.37% | 34,761,810 |
| Oct 13, 2025 | 48.00 | 52.60 | 47.96 | 52.27 | 52.27 | 5.75% | 38,486,580 |
| Oct 10, 2025 | 48.72 | 50.50 | 47.72 | 49.43 | 49.43 | 0.53% | 25,337,450 |
| Oct 9, 2025 | 49.06 | 50.66 | 48.87 | 49.17 | 49.17 | -1.07% | 23,758,020 |
| Sep 30, 2025 | 49.15 | 50.18 | 48.70 | 49.70 | 49.70 | 1.47% | 20,011,580 |
| Sep 29, 2025 | 48.71 | 49.35 | 48.10 | 48.98 | 48.98 | 0.55% | 16,573,230 |
| Sep 26, 2025 | 50.13 | 50.57 | 48.71 | 48.71 | 48.71 | -4.10% | 25,048,250 |
| Sep 25, 2025 | 51.98 | 52.96 | 50.50 | 50.79 | 50.79 | -4.12% | 39,196,490 |
| Sep 24, 2025 | 50.97 | 54.82 | 49.84 | 52.97 | 52.97 | 3.92% | 57,706,850 |
| Sep 23, 2025 | 52.75 | 52.95 | 49.05 | 50.97 | 50.97 | -3.37% | 45,762,580 |
| Sep 22, 2025 | 53.02 | 55.52 | 51.66 | 52.75 | 52.75 | 4.52% | 65,785,830 |
| Sep 19, 2025 | 45.65 | 50.47 | 45.65 | 50.47 | 50.47 | 10.00% | 62,082,870 |
| Sep 18, 2025 | 48.30 | 49.20 | 45.30 | 45.88 | 45.88 | -1.12% | 50,348,670 |
| Sep 17, 2025 | 44.76 | 46.40 | 43.70 | 46.40 | 46.40 | 10.00% | 21,497,720 |
| Sep 16, 2025 | 42.11 | 42.65 | 41.67 | 42.18 | 42.18 | 0.38% | 11,998,370 |
| Sep 15, 2025 | 41.99 | 43.00 | 41.65 | 42.02 | 42.02 | 0.14% | 14,470,280 |
| Sep 12, 2025 | 42.13 | 42.78 | 41.80 | 41.96 | 41.96 | -0.38% | 12,895,580 |
| Sep 11, 2025 | 40.84 | 42.73 | 39.99 | 42.12 | 42.12 | 3.13% | 18,478,030 |
| Sep 10, 2025 | 41.10 | 41.88 | 40.77 | 40.84 | 40.84 | -0.63% | 9,792,628 |
| Sep 9, 2025 | 41.62 | 42.36 | 40.96 | 41.10 | 41.10 | -1.77% | 12,965,330 |
| Sep 8, 2025 | 42.40 | 42.74 | 41.65 | 41.84 | 41.84 | -2.22% | 18,136,580 |
| Sep 5, 2025 | 41.51 | 42.79 | 40.66 | 42.79 | 42.79 | 4.77% | 19,552,100 |
| Sep 4, 2025 | 46.28 | 47.47 | 40.84 | 40.84 | 40.84 | -10.00% | 36,143,570 |
| Sep 3, 2025 | 44.54 | 47.67 | 43.80 | 45.38 | 45.38 | 1.86% | 26,802,000 |
| Sep 2, 2025 | 47.11 | 47.70 | 43.87 | 44.55 | 44.55 | -6.43% | 30,883,700 |
| Sep 1, 2025 | 46.48 | 48.68 | 45.08 | 47.61 | 47.61 | 2.99% | 28,490,520 |
| Aug 29, 2025 | 45.97 | 46.88 | 45.02 | 46.23 | 46.23 | 0.35% | 21,396,640 |
| Aug 28, 2025 | 43.30 | 46.33 | 43.16 | 46.07 | 46.07 | 7.51% | 27,415,920 |
| Aug 27, 2025 | 43.69 | 44.80 | 42.85 | 42.85 | 42.85 | -1.36% | 16,621,020 |
| Aug 26, 2025 | 43.03 | 43.88 | 42.80 | 43.44 | 43.44 | 0.21% | 13,473,810 |
| Aug 25, 2025 | 45.00 | 45.10 | 43.00 | 43.35 | 43.35 | -2.54% | 24,643,780 |
| Aug 22, 2025 | 42.05 | 45.58 | 41.79 | 44.48 | 44.48 | 5.63% | 23,048,240 |
| Aug 21, 2025 | 43.04 | 44.16 | 41.78 | 42.11 | 42.11 | -2.48% | 13,161,790 |
| Aug 20, 2025 | 41.11 | 43.42 | 40.74 | 43.18 | 43.18 | 3.95% | 18,609,400 |
| Aug 19, 2025 | 42.24 | 43.00 | 41.39 | 41.54 | 41.54 | -1.66% | 13,309,950 |
| Aug 18, 2025 | 41.40 | 42.49 | 41.03 | 42.24 | 42.24 | 1.49% | 15,374,530 |
| Aug 15, 2025 | 41.17 | 42.00 | 41.17 | 41.62 | 41.62 | 0.53% | 10,981,250 |
| Aug 14, 2025 | 42.35 | 42.61 | 41.05 | 41.40 | 41.40 | -2.17% | 16,400,930 |
| Aug 13, 2025 | 40.25 | 42.90 | 40.02 | 42.32 | 42.32 | 5.14% | 22,724,600 |
| Aug 12, 2025 | 39.70 | 40.46 | 39.57 | 40.25 | 40.25 | 1.13% | 13,120,250 |
| Aug 11, 2025 | 40.27 | 40.57 | 39.65 | 39.80 | 39.80 | -1.31% | 16,125,440 |
| Aug 8, 2025 | 41.30 | 41.49 | 40.13 | 40.33 | 40.33 | -2.54% | 18,400,710 |
| Aug 7, 2025 | 41.00 | 42.13 | 40.65 | 41.38 | 41.38 | 1.05% | 24,124,460 |
| Aug 6, 2025 | 40.60 | 41.47 | 40.44 | 40.95 | 40.95 | -0.12% | 13,341,960 |
| Aug 5, 2025 | 40.33 | 41.80 | 40.18 | 41.00 | 41.00 | 1.51% | 23,606,170 |
| Aug 4, 2025 | 38.12 | 40.80 | 38.12 | 40.39 | 40.39 | 5.02% | 21,574,520 |
| Aug 1, 2025 | 39.17 | 39.49 | 37.98 | 38.46 | 38.46 | -1.81% | 15,916,480 |
| Jul 31, 2025 | 39.08 | 40.32 | 38.95 | 39.17 | 39.17 | -0.03% | 19,071,430 |
| Jul 30, 2025 | 39.55 | 39.86 | 38.72 | 39.18 | 39.18 | -1.95% | 19,391,480 |
| Jul 29, 2025 | 38.93 | 40.98 | 38.61 | 39.96 | 39.96 | 2.28% | 28,122,410 |
| Jul 28, 2025 | 38.97 | 39.48 | 38.02 | 39.07 | 39.07 | 0.67% | 25,892,360 |
| Jul 25, 2025 | 36.73 | 39.10 | 36.73 | 38.81 | 38.81 | 5.95% | 39,853,780 |
| Jul 24, 2025 | 34.50 | 37.30 | 34.37 | 36.63 | 36.63 | 6.24% | 34,805,550 |
| Jul 23, 2025 | 33.77 | 34.91 | 33.70 | 34.48 | 34.48 | 2.22% | 14,373,430 |
| Jul 22, 2025 | 34.20 | 34.40 | 33.62 | 33.73 | 33.73 | -1.40% | 9,385,970 |
| Jul 21, 2025 | 34.21 | 34.60 | 34.00 | 34.21 | 34.21 | -0.47% | 8,450,910 |
| Jul 18, 2025 | 34.01 | 34.40 | 33.70 | 34.37 | 34.37 | 0.94% | 11,018,530 |
| Jul 17, 2025 | 33.10 | 34.25 | 32.98 | 34.05 | 34.05 | 2.81% | 14,023,880 |
| Jul 16, 2025 | 32.95 | 33.72 | 32.88 | 33.12 | 33.12 | 0.73% | 8,663,040 |
| Jul 15, 2025 | 33.22 | 33.48 | 32.71 | 32.88 | 32.88 | -0.90% | 6,942,456 |
| Jul 14, 2025 | 33.36 | 33.46 | 33.08 | 33.18 | 33.18 | -0.36% | 5,406,791 |
| Jul 11, 2025 | 32.88 | 33.47 | 32.71 | 33.30 | 33.30 | 1.28% | 6,745,460 |