CASTECH Inc. (SHE:002222)
China
· Delayed Price · Currency is CNY 86.52
+0.92 (1.07%)
Apr 29, 2026, 2:35 PM CST
CASTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 88.59 | 85.00 | 85.60 | 85.60 | -2.63% | 27,903,780 |
| Apr 27, 2026 | 89.30 | 91.28 | 87.40 | 87.91 | 87.91 | -1.50% | 35,093,238 |
| Apr 24, 2026 | 91.80 | 95.60 | 87.60 | 89.25 | 89.25 | -3.20% | 39,100,940 |
| Apr 23, 2026 | 97.89 | 99.00 | 90.03 | 92.20 | 92.20 | -6.24% | 43,959,330 |
| Apr 22, 2026 | 93.36 | 100.60 | 93.36 | 98.34 | 98.34 | 5.15% | 36,282,930 |
| Apr 21, 2026 | 89.61 | 95.59 | 89.00 | 93.52 | 93.52 | 1.96% | 25,464,410 |
| Apr 20, 2026 | 90.33 | 94.07 | 89.57 | 91.72 | 91.72 | 1.15% | 26,085,937 |
| Apr 17, 2026 | 86.85 | 91.98 | 86.85 | 90.68 | 90.68 | 5.96% | 32,854,730 |
| Apr 16, 2026 | 83.50 | 87.88 | 82.36 | 85.58 | 85.58 | 2.42% | 26,752,691 |
| Apr 15, 2026 | 85.54 | 86.05 | 82.17 | 83.56 | 83.56 | -2.29% | 29,420,986 |
| Apr 14, 2026 | 85.80 | 87.50 | 83.83 | 85.52 | 85.52 | -1.02% | 32,562,379 |
| Apr 13, 2026 | 84.59 | 87.86 | 83.56 | 86.40 | 86.40 | 1.08% | 32,804,790 |
| Apr 10, 2026 | 81.74 | 86.99 | 81.73 | 85.48 | 85.48 | 4.64% | 45,380,080 |
| Apr 9, 2026 | 78.18 | 83.50 | 78.00 | 81.69 | 81.69 | 0.74% | 46,717,710 |
| Apr 8, 2026 | 80.58 | 81.24 | 78.01 | 81.09 | 81.09 | 1.99% | 57,870,450 |
| Apr 7, 2026 | 75.47 | 80.59 | 73.80 | 79.51 | 79.51 | 5.37% | 59,896,180 |
| Apr 3, 2026 | 70.31 | 75.46 | 70.30 | 75.46 | 75.46 | 10.00% | 48,859,020 |
| Apr 2, 2026 | 67.10 | 73.40 | 66.18 | 68.60 | 68.60 | 2.73% | 46,951,260 |
| Apr 1, 2026 | 70.33 | 70.40 | 64.00 | 66.78 | 66.78 | -1.82% | 43,954,100 |
| Mar 31, 2026 | 70.72 | 71.00 | 67.70 | 68.02 | 68.02 | -5.45% | 36,609,540 |
| Mar 30, 2026 | 66.92 | 71.94 | 66.90 | 71.94 | 71.94 | 10.00% | 41,174,380 |
| Mar 27, 2026 | 63.54 | 66.97 | 62.50 | 65.40 | 65.40 | 0.09% | 21,782,501 |
| Mar 26, 2026 | 66.81 | 68.40 | 65.06 | 65.34 | 65.34 | -2.98% | 21,531,990 |
| Mar 25, 2026 | 69.94 | 70.10 | 65.90 | 67.35 | 67.35 | 3.95% | 42,671,546 |
| Mar 24, 2026 | 60.36 | 64.79 | 59.53 | 64.79 | 64.79 | 10.00% | 27,727,128 |
| Mar 23, 2026 | 59.72 | 61.85 | 58.31 | 58.90 | 58.90 | -3.11% | 15,681,430 |
| Mar 20, 2026 | 60.50 | 64.31 | 60.50 | 60.79 | 60.79 | 1.84% | 20,596,650 |
| Mar 19, 2026 | 60.10 | 60.86 | 59.30 | 59.69 | 59.69 | -2.04% | 8,892,735 |
| Mar 18, 2026 | 60.71 | 60.98 | 59.35 | 60.93 | 60.93 | 1.31% | 12,331,420 |
| Mar 17, 2026 | 64.41 | 64.80 | 59.95 | 60.14 | 60.14 | -6.61% | 17,035,540 |
| Mar 16, 2026 | 62.53 | 64.79 | 61.70 | 64.40 | 64.40 | 2.63% | 15,129,140 |
| Mar 13, 2026 | 61.39 | 63.70 | 61.06 | 62.75 | 62.75 | 0.85% | 10,517,850 |
| Mar 12, 2026 | 63.13 | 64.34 | 61.00 | 62.22 | 62.22 | -2.20% | 10,763,430 |
| Mar 11, 2026 | 64.73 | 66.72 | 63.50 | 63.62 | 63.62 | -1.67% | 14,056,365 |
| Mar 10, 2026 | 63.49 | 64.88 | 62.75 | 64.70 | 64.70 | 4.42% | 15,819,525 |
| 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 |