CASTECH Inc. (SHE:002222)
China
· Delayed Price · Currency is CNY 61.96
-1.56 (-2.46%)
At close: Mar 9, 2026
CASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.00 | 62.44 | 59.80 | 61.96 | 61.96 | -2.46% | 18,396,891 |
| Mar 6, 2026 | 66.50 | 67.25 | 63.40 | 63.52 | 63.52 | -6.29% | 25,728,670 |
| Mar 5, 2026 | 68.89 | 69.27 | 66.75 | 67.78 | 67.78 | 1.01% | 13,469,660 |
| Mar 4, 2026 | 66.70 | 68.85 | 66.70 | 67.10 | 67.10 | -1.41% | 16,247,286 |
| Mar 3, 2026 | 71.60 | 72.60 | 67.78 | 68.06 | 68.06 | -3.24% | 22,317,110 |
| Mar 2, 2026 | 69.60 | 72.48 | 69.53 | 70.34 | 70.34 | -1.08% | 18,946,100 |
| Feb 27, 2026 | 71.80 | 72.20 | 69.15 | 71.11 | 71.11 | -2.82% | 23,717,580 |
| Feb 26, 2026 | 70.75 | 74.38 | 70.15 | 73.17 | 73.17 | 3.41% | 22,889,260 |
| Feb 25, 2026 | 72.89 | 72.93 | 69.71 | 70.76 | 70.76 | -2.98% | 19,957,275 |
| Feb 24, 2026 | 72.00 | 75.28 | 70.60 | 72.93 | 72.93 | 2.59% | 19,396,280 |
| Feb 13, 2026 | 74.25 | 74.50 | 71.00 | 71.09 | 71.09 | -3.97% | 17,006,650 |
| Feb 12, 2026 | 70.71 | 74.72 | 70.09 | 74.03 | 74.03 | 4.71% | 22,083,540 |
| Feb 11, 2026 | 69.29 | 72.28 | 68.87 | 70.70 | 70.70 | 2.09% | 17,572,190 |
| Feb 10, 2026 | 70.74 | 71.84 | 69.00 | 69.25 | 69.25 | -2.11% | 11,519,450 |
| Feb 9, 2026 | 67.84 | 71.78 | 67.32 | 70.74 | 70.74 | 6.22% | 22,228,480 |
| Feb 6, 2026 | 67.00 | 68.65 | 65.70 | 66.60 | 66.60 | -1.77% | 14,216,530 |
| Feb 5, 2026 | 70.12 | 71.00 | 66.14 | 67.80 | 67.80 | -4.87% | 23,361,400 |
| Feb 4, 2026 | 69.99 | 71.38 | 68.00 | 71.27 | 71.27 | 1.22% | 16,913,150 |
| Feb 3, 2026 | 67.50 | 70.99 | 67.03 | 70.41 | 70.41 | 7.28% | 24,183,080 |
| Feb 2, 2026 | 70.01 | 71.20 | 65.63 | 65.63 | 65.63 | -6.48% | 20,336,470 |
| Jan 30, 2026 | 66.80 | 71.65 | 64.80 | 70.18 | 70.18 | 4.93% | 22,633,510 |
| Jan 29, 2026 | 71.31 | 71.45 | 66.66 | 66.88 | 66.88 | -6.20% | 18,664,550 |
| Jan 28, 2026 | 70.30 | 71.98 | 69.55 | 71.30 | 71.30 | 1.42% | 17,050,380 |
| Jan 27, 2026 | 66.99 | 71.50 | 66.46 | 70.30 | 70.30 | 5.78% | 22,933,717 |
| Jan 26, 2026 | 67.77 | 68.35 | 65.85 | 66.46 | 66.46 | -2.35% | 15,275,780 |
| Jan 23, 2026 | 69.48 | 69.55 | 67.74 | 68.06 | 68.06 | -1.86% | 14,789,400 |
| Jan 22, 2026 | 70.25 | 70.80 | 68.40 | 69.35 | 69.35 | -0.86% | 13,515,900 |
| Jan 21, 2026 | 67.51 | 72.17 | 67.40 | 69.95 | 69.95 | 2.33% | 18,703,890 |
| Jan 20, 2026 | 71.00 | 71.36 | 67.50 | 68.36 | 68.36 | -4.19% | 16,549,150 |
| Jan 19, 2026 | 71.02 | 73.11 | 69.36 | 71.35 | 71.35 | 1.11% | 22,361,820 |
| Jan 16, 2026 | 71.59 | 72.70 | 69.28 | 70.57 | 70.57 | 2.08% | 23,856,335 |
| Jan 15, 2026 | 70.22 | 70.32 | 66.07 | 69.13 | 69.13 | -1.75% | 25,242,724 |
| Jan 14, 2026 | 71.00 | 72.90 | 68.20 | 70.36 | 70.36 | -0.75% | 34,588,350 |
| Jan 13, 2026 | 71.36 | 74.21 | 68.49 | 70.89 | 70.89 | -1.71% | 36,424,621 |
| Jan 12, 2026 | 72.20 | 76.00 | 71.06 | 72.12 | 72.12 | 3.90% | 47,550,450 |
| Jan 9, 2026 | 63.69 | 69.88 | 61.67 | 69.41 | 69.41 | 4.63% | 41,698,850 |
| Jan 8, 2026 | 63.11 | 67.40 | 63.10 | 66.34 | 66.34 | 8.20% | 45,289,200 |
| Jan 7, 2026 | 58.15 | 63.98 | 58.02 | 61.31 | 61.31 | 5.42% | 48,217,460 |
| Jan 6, 2026 | 57.00 | 58.79 | 56.80 | 58.16 | 58.16 | 1.45% | 20,730,380 |
| Jan 5, 2026 | 56.42 | 57.50 | 56.19 | 57.33 | 57.33 | 1.76% | 15,457,800 |
| Dec 31, 2025 | 57.20 | 57.66 | 56.13 | 56.34 | 56.34 | -1.81% | 12,739,180 |
| Dec 30, 2025 | 57.35 | 58.28 | 57.03 | 57.38 | 57.38 | -0.73% | 13,336,215 |
| Dec 29, 2025 | 57.83 | 58.83 | 57.37 | 57.80 | 57.80 | -0.29% | 16,530,570 |
| Dec 26, 2025 | 59.00 | 59.26 | 57.05 | 57.97 | 57.97 | -1.88% | 22,296,510 |
| Dec 25, 2025 | 60.86 | 63.00 | 58.58 | 59.08 | 59.08 | -0.25% | 27,031,820 |
| Dec 24, 2025 | 59.28 | 59.98 | 57.75 | 59.23 | 59.13 | -1.27% | 24,769,300 |
| Dec 23, 2025 | 59.65 | 61.25 | 58.86 | 59.99 | 59.89 | - | 17,733,500 |
| Dec 22, 2025 | 60.93 | 61.58 | 59.57 | 59.99 | 59.89 | 0.15% | 19,903,550 |
| Dec 19, 2025 | 62.95 | 63.32 | 59.43 | 59.90 | 59.80 | -4.16% | 23,457,540 |
| Dec 18, 2025 | 62.18 | 63.40 | 61.22 | 62.50 | 62.39 | -0.46% | 17,809,460 |
| Dec 17, 2025 | 60.32 | 62.95 | 60.01 | 62.79 | 62.68 | 4.20% | 23,918,760 |
| Dec 16, 2025 | 62.74 | 63.10 | 59.79 | 60.26 | 60.16 | -3.31% | 24,727,080 |
| Dec 15, 2025 | 63.51 | 65.16 | 61.51 | 62.32 | 62.21 | -2.85% | 28,162,980 |
| Dec 12, 2025 | 63.18 | 65.00 | 61.81 | 64.15 | 64.04 | 1.78% | 35,767,420 |
| Dec 11, 2025 | 63.22 | 65.48 | 63.00 | 63.03 | 62.92 | -1.70% | 41,024,500 |
| Dec 10, 2025 | 61.01 | 64.75 | 60.39 | 64.12 | 64.01 | 5.13% | 51,990,380 |
| Dec 9, 2025 | 60.00 | 62.96 | 60.00 | 60.99 | 60.89 | 5.57% | 62,043,400 |
| Dec 8, 2025 | 53.00 | 57.77 | 52.28 | 57.77 | 57.67 | 10.00% | 22,261,810 |
| Dec 5, 2025 | 51.00 | 53.60 | 49.88 | 52.52 | 52.43 | 3.69% | 27,323,250 |
| Dec 4, 2025 | 50.99 | 51.70 | 49.60 | 50.65 | 50.56 | -0.82% | 17,312,180 |
| Dec 3, 2025 | 50.73 | 52.89 | 49.83 | 51.07 | 50.98 | 0.53% | 27,544,110 |
| Dec 2, 2025 | 52.79 | 53.46 | 50.30 | 50.80 | 50.71 | -5.03% | 34,903,150 |
| Dec 1, 2025 | 53.00 | 53.98 | 51.81 | 53.49 | 53.40 | 0.73% | 42,051,810 |
| Nov 28, 2025 | 49.98 | 54.68 | 48.93 | 53.10 | 53.01 | 6.82% | 59,722,230 |
| Nov 27, 2025 | 47.53 | 51.21 | 47.00 | 49.71 | 49.63 | 2.35% | 40,105,070 |
| Nov 26, 2025 | 47.03 | 49.78 | 46.68 | 48.57 | 48.49 | 1.74% | 49,735,770 |
| Nov 25, 2025 | 47.64 | 47.74 | 47.27 | 47.74 | 47.66 | 10.00% | 17,095,420 |
| Nov 24, 2025 | 40.99 | 43.78 | 40.99 | 43.40 | 43.33 | 6.37% | 20,259,080 |
| Nov 21, 2025 | 41.83 | 42.30 | 40.80 | 40.80 | 40.73 | -3.18% | 9,222,917 |
| Nov 20, 2025 | 42.28 | 42.53 | 41.68 | 42.14 | 42.07 | 0.57% | 8,740,480 |
| Nov 19, 2025 | 41.87 | 42.50 | 41.68 | 41.90 | 41.83 | 0.14% | 8,537,874 |
| Nov 18, 2025 | 41.31 | 42.45 | 41.01 | 41.84 | 41.77 | 1.36% | 9,934,438 |
| Nov 17, 2025 | 41.28 | 41.75 | 40.87 | 41.28 | 41.21 | - | 7,338,613 |
| Nov 14, 2025 | 41.80 | 42.10 | 41.24 | 41.28 | 41.21 | -2.04% | 8,414,818 |
| Nov 13, 2025 | 41.88 | 42.47 | 41.76 | 42.14 | 42.07 | 0.98% | 6,395,505 |
| Nov 12, 2025 | 42.52 | 42.80 | 41.26 | 41.73 | 41.66 | -2.50% | 9,291,506 |
| Nov 11, 2025 | 43.38 | 43.63 | 42.62 | 42.80 | 42.73 | -0.49% | 8,109,570 |
| Nov 10, 2025 | 42.98 | 43.95 | 42.38 | 43.01 | 42.94 | -3.17% | 18,566,290 |
| Nov 7, 2025 | 45.02 | 45.12 | 44.17 | 44.42 | 44.35 | -2.09% | 7,844,638 |
| Nov 6, 2025 | 44.81 | 45.43 | 44.50 | 45.37 | 45.29 | 1.29% | 9,060,247 |
| Nov 5, 2025 | 43.90 | 45.10 | 43.62 | 44.79 | 44.71 | 0.83% | 8,891,347 |
| Nov 4, 2025 | 44.90 | 45.30 | 44.12 | 44.42 | 44.35 | -1.05% | 8,433,461 |
| Nov 3, 2025 | 46.01 | 46.04 | 43.80 | 44.89 | 44.81 | -3.05% | 16,086,360 |
| Oct 31, 2025 | 46.70 | 47.47 | 46.16 | 46.30 | 46.22 | -1.09% | 10,835,100 |
| Oct 30, 2025 | 48.24 | 48.24 | 46.67 | 46.81 | 46.73 | -2.96% | 15,556,930 |
| Oct 29, 2025 | 48.31 | 49.48 | 47.84 | 48.24 | 48.16 | 2.94% | 24,283,710 |
| Oct 28, 2025 | 46.00 | 47.15 | 45.32 | 46.86 | 46.78 | 1.78% | 17,113,220 |
| Oct 27, 2025 | 46.89 | 47.38 | 45.98 | 46.04 | 45.96 | -0.11% | 17,129,530 |
| Oct 24, 2025 | 45.51 | 46.37 | 44.76 | 46.09 | 46.01 | 1.97% | 14,305,000 |
| Oct 23, 2025 | 44.98 | 47.16 | 44.68 | 45.20 | 45.12 | 1.16% | 15,909,070 |
| Oct 22, 2025 | 44.40 | 45.11 | 43.78 | 44.68 | 44.60 | 0.40% | 10,154,630 |
| Oct 21, 2025 | 44.24 | 44.96 | 43.96 | 44.50 | 44.42 | 1.23% | 12,133,660 |
| Oct 20, 2025 | 44.30 | 44.73 | 43.61 | 43.96 | 43.89 | 0.37% | 10,712,800 |
| Oct 17, 2025 | 45.06 | 45.38 | 43.60 | 43.80 | 43.73 | -2.77% | 16,930,810 |
| Oct 16, 2025 | 46.30 | 46.47 | 44.81 | 45.05 | 44.97 | -3.37% | 16,659,140 |
| Oct 15, 2025 | 47.60 | 47.79 | 45.58 | 46.62 | 46.54 | -3.72% | 20,223,680 |
| Oct 14, 2025 | 52.00 | 52.20 | 47.20 | 48.42 | 48.34 | -7.37% | 34,761,810 |
| Oct 13, 2025 | 48.00 | 52.60 | 47.96 | 52.27 | 52.18 | 5.75% | 38,486,580 |
| Oct 10, 2025 | 48.72 | 50.50 | 47.72 | 49.43 | 49.35 | 0.53% | 25,337,450 |
| Oct 9, 2025 | 49.06 | 50.66 | 48.87 | 49.17 | 49.09 | -1.07% | 23,758,020 |