CASIN Real Estate Development Group Co., Ltd. Class A 000838
SZSE · China · Finance
CNY 2.45+0.22 (+9.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.45 | +9.87% | CNY 2.31 | CNY 2.45 | CNY 2.31 | 50.67M |
| 2026-09-29 | CNY 2.23 | +3.24% | CNY 2.13 | CNY 2.25 | CNY 2.12 | 22.77M |
| 2026-09-28 | CNY 2.16 | -6.49% | CNY 2.30 | CNY 2.30 | CNY 2.13 | 31.12M |
| 2026-09-24 | CNY 2.31 | -3.35% | CNY 2.37 | CNY 2.39 | CNY 2.27 | 39.06M |
| 2026-09-23 | CNY 2.39 | +5.29% | CNY 2.28 | CNY 2.44 | CNY 2.25 | 44.79M |
| 2026-09-22 | CNY 2.27 | +1.34% | CNY 2.25 | CNY 2.41 | CNY 2.24 | 44.71M |
| 2026-09-21 | CNY 2.24 | -1.32% | CNY 2.16 | CNY 2.30 | CNY 2.15 | 41.07M |
| 2026-09-18 | CNY 2.27 | +0.44% | CNY 2.26 | CNY 2.38 | CNY 2.26 | 32.38M |
| 2026-09-17 | CNY 2.26 | +0.89% | CNY 2.23 | CNY 2.27 | CNY 2.15 | 28.26M |
| 2026-09-16 | CNY 2.24 | -0.88% | CNY 2.22 | CNY 2.30 | CNY 2.21 | 27.92M |
| 2026-09-15 | CNY 2.26 | -7.76% | CNY 2.44 | CNY 2.44 | CNY 2.24 | 46.55M |
| 2026-09-14 | CNY 2.45 | +1.66% | CNY 2.38 | CNY 2.52 | CNY 2.37 | 35.35M |
| 2026-09-11 | CNY 2.41 | -1.23% | CNY 2.35 | CNY 2.45 | CNY 2.31 | 35.44M |
| 2026-09-10 | CNY 2.44 | +2.52% | CNY 2.45 | CNY 2.50 | CNY 2.37 | 44.89M |
| 2026-09-09 | CNY 2.38 | -7.03% | CNY 2.50 | CNY 2.56 | CNY 2.35 | 58.33M |
| 2026-09-08 | CNY 2.56 | -3.03% | CNY 2.62 | CNY 2.63 | CNY 2.39 | 70.44M |
| 2026-09-07 | CNY 2.64 | -5.38% | CNY 2.71 | CNY 2.72 | CNY 2.58 | 44.90M |
| 2026-09-04 | CNY 2.79 | -1.76% | CNY 2.82 | CNY 2.87 | CNY 2.77 | 26.83M |
| 2026-09-03 | CNY 2.84 | +1.43% | CNY 2.79 | CNY 2.88 | CNY 2.75 | 24.89M |
| 2026-09-02 | CNY 2.80 | -4.11% | CNY 2.85 | CNY 2.92 | CNY 2.78 | 35.78M |
| 2026-09-01 | CNY 2.92 | -3.31% | CNY 2.98 | CNY 3.01 | CNY 2.92 | 28.19M |
| 2026-08-31 | CNY 3.02 | +1.34% | CNY 2.99 | CNY 3.04 | CNY 2.89 | 39.02M |
| 2026-08-28 | CNY 2.98 | +1.02% | CNY 2.95 | CNY 3.00 | CNY 2.91 | 24.63M |
| 2026-08-27 | CNY 2.95 | -1.99% | CNY 2.96 | CNY 2.96 | CNY 2.87 | 41.00M |
| 2026-08-26 | CNY 3.01 | +2.38% | CNY 3.00 | CNY 3.10 | CNY 2.95 | 43.64M |
| 2026-08-25 | CNY 2.94 | -1.34% | CNY 3.00 | CNY 3.11 | CNY 2.88 | 54.99M |
| 2026-08-24 | CNY 2.98 | +6.05% | CNY 2.79 | CNY 3.07 | CNY 2.75 | 66.10M |
| 2026-08-21 | CNY 2.81 | +2.18% | CNY 2.74 | CNY 2.87 | CNY 2.73 | 44.58M |
| 2026-08-20 | CNY 2.75 | +4.96% | CNY 2.62 | CNY 2.76 | CNY 2.55 | 44.18M |
| 2026-08-19 | CNY 2.62 | -1.13% | CNY 2.60 | CNY 2.73 | CNY 2.59 | 42.83M |
| 2026-08-18 | CNY 2.65 | -6.03% | CNY 2.80 | CNY 2.82 | CNY 2.65 | 52.00M |
| 2026-08-17 | CNY 2.82 | +0.36% | CNY 2.78 | CNY 2.93 | CNY 2.70 | 56.98M |
| 2026-08-14 | CNY 2.81 | -4.10% | CNY 2.88 | CNY 2.99 | CNY 2.67 | 100.05M |
| 2026-08-13 | CNY 2.93 | +1.74% | CNY 3.00 | CNY 3.17 | CNY 2.84 | 104.93M |
| 2026-08-12 | CNY 2.88 | +9.92% | CNY 2.70 | CNY 2.88 | CNY 2.68 | 71.18M |
| 2026-08-11 | CNY 2.62 | +6.07% | CNY 2.60 | CNY 2.65 | CNY 2.46 | 76.43M |
| 2026-08-10 | CNY 2.47 | -1.20% | CNY 2.75 | CNY 2.75 | CNY 2.47 | 125.97M |
| 2026-08-07 | CNY 2.50 | 0.00% | CNY 2.50 | CNY 2.50 | CNY 2.50 | 0 |
| 2026-08-06 | CNY 2.50 | 0.00% | CNY 2.50 | CNY 2.50 | CNY 2.50 | 0 |
| 2026-08-05 | CNY 2.50 | 0.00% | CNY 2.50 | CNY 2.50 | CNY 2.50 | 0 |
| 2026-08-04 | CNY 2.50 | 0.00% | CNY 2.50 | CNY 2.50 | CNY 2.50 | 0 |
| 2026-08-03 | CNY 2.50 | 0.00% | CNY 2.50 | CNY 2.50 | CNY 2.50 | 0 |
| 2026-07-31 | CNY 2.50 | +10.13% | CNY 2.26 | CNY 2.50 | CNY 2.26 | 49.37M |
| 2026-07-30 | CNY 2.27 | 0.00% | CNY 2.23 | CNY 2.35 | CNY 2.22 | 24.08M |
| 2026-07-29 | CNY 2.27 | -5.02% | CNY 2.38 | CNY 2.40 | CNY 2.16 | 36.22M |
| 2026-07-28 | CNY 2.39 | -2.85% | CNY 2.40 | CNY 2.48 | CNY 2.33 | 24.28M |
| 2026-07-27 | CNY 2.46 | +2.07% | CNY 2.38 | CNY 2.46 | CNY 2.30 | 25.19M |
| 2026-07-24 | CNY 2.41 | +0.84% | CNY 2.38 | CNY 2.52 | CNY 2.33 | 29.35M |
| 2026-07-23 | CNY 2.39 | +3.46% | CNY 2.38 | CNY 2.43 | CNY 2.29 | 43.16M |
| 2026-07-22 | CNY 2.31 | +10.00% | CNY 2.11 | CNY 2.31 | CNY 2.10 | 48.32M |
| 2026-07-21 | CNY 2.10 | -7.49% | CNY 2.22 | CNY 2.25 | CNY 2.04 | 55.27M |
| 2026-07-20 | CNY 2.27 | +5.09% | CNY 2.16 | CNY 2.37 | CNY 2.16 | 54.06M |
| 2026-07-17 | CNY 2.16 | +1.89% | CNY 2.17 | CNY 2.22 | CNY 2.02 | 62.54M |
| 2026-07-16 | CNY 2.12 | -9.79% | CNY 2.30 | CNY 2.46 | CNY 2.12 | 68.25M |
| 2026-07-15 | CNY 2.35 | +5.86% | CNY 2.23 | CNY 2.37 | CNY 2.16 | 42.73M |
| 2026-07-14 | CNY 2.22 | -3.48% | CNY 2.28 | CNY 2.35 | CNY 2.18 | 50.94M |
| 2026-07-13 | CNY 2.30 | +4.07% | CNY 2.24 | CNY 2.39 | CNY 2.16 | 73.67M |
| 2026-07-10 | CNY 2.21 | +9.95% | CNY 1.96 | CNY 2.21 | CNY 1.96 | 67.77M |
| 2026-07-09 | CNY 2.01 | +6.91% | CNY 1.96 | CNY 2.07 | CNY 1.94 | 87.21M |
| 2026-07-08 | CNY 1.88 | +9.94% | CNY 1.69 | CNY 1.88 | CNY 1.60 | 51.74M |
| 2026-07-07 | CNY 1.71 | -10.00% | CNY 1.99 | CNY 1.99 | CNY 1.71 | 65.22M |
| 2026-07-06 | CNY 1.90 | +7.34% | CNY 1.83 | CNY 1.94 | CNY 1.83 | 55.05M |
| 2026-07-03 | CNY 1.77 | +4.73% | CNY 1.69 | CNY 1.77 | CNY 1.69 | 20.03M |
| 2026-07-02 | CNY 1.69 | +4.97% | CNY 1.60 | CNY 1.69 | CNY 1.59 | 36.85M |
| 2026-07-01 | CNY 1.61 | +2.55% | CNY 1.49 | CNY 1.64 | CNY 1.49 | 54.01M |
| 2026-06-30 | CNY 1.57 | -1.26% | CNY 1.57 | CNY 1.61 | CNY 1.51 | 21.74M |
| 2026-06-29 | CNY 1.59 | -4.79% | CNY 1.71 | CNY 1.71 | CNY 1.59 | 31.70M |
| 2026-06-26 | CNY 1.67 | +5.03% | CNY 1.57 | CNY 1.67 | CNY 1.52 | 32.81M |
| 2026-06-25 | CNY 1.59 | +0.63% | CNY 1.64 | CNY 1.66 | CNY 1.56 | 37.27M |
| 2026-06-24 | CNY 1.58 | +5.33% | CNY 1.49 | CNY 1.58 | CNY 1.44 | 28.66M |
| 2026-06-23 | CNY 1.50 | +4.17% | CNY 1.44 | CNY 1.51 | CNY 1.42 | 32.91M |
| 2026-06-22 | CNY 1.44 | -5.26% | CNY 1.47 | CNY 1.52 | CNY 1.44 | 30.68M |
| 2026-06-18 | CNY 1.52 | -5.00% | CNY 1.56 | CNY 1.58 | CNY 1.52 | 23.17M |
| 2026-06-17 | CNY 1.60 | -4.76% | CNY 1.68 | CNY 1.70 | CNY 1.60 | 26.42M |
| 2026-06-16 | CNY 1.68 | 0.00% | CNY 1.71 | CNY 1.72 | CNY 1.61 | 21.49M |
| 2026-06-15 | CNY 1.68 | +0.60% | CNY 1.67 | CNY 1.73 | CNY 1.66 | 16.22M |
| 2026-06-12 | CNY 1.67 | 0.00% | CNY 1.70 | CNY 1.71 | CNY 1.66 | 17.05M |
| 2026-06-11 | CNY 1.67 | -2.34% | CNY 1.66 | CNY 1.73 | CNY 1.63 | 21.27M |
| 2026-06-10 | CNY 1.71 | -5.00% | CNY 1.79 | CNY 1.79 | CNY 1.71 | 27.88M |
| 2026-06-09 | CNY 1.80 | +5.26% | CNY 1.74 | CNY 1.80 | CNY 1.73 | 31.25M |
| 2026-06-08 | CNY 1.71 | -0.58% | CNY 1.66 | CNY 1.74 | CNY 1.65 | 21.22M |
| 2026-06-05 | CNY 1.72 | -0.58% | CNY 1.73 | CNY 1.76 | CNY 1.68 | 24.25M |
| 2026-06-04 | CNY 1.73 | -4.95% | CNY 1.78 | CNY 1.82 | CNY 1.73 | 29.22M |
| 2026-06-03 | CNY 1.82 | -5.21% | CNY 1.92 | CNY 1.93 | CNY 1.82 | 26.26M |
| 2026-06-02 | CNY 1.92 | +0.52% | CNY 1.88 | CNY 1.95 | CNY 1.88 | 24.64M |
| 2026-06-01 | CNY 1.91 | +1.06% | CNY 1.85 | CNY 1.93 | CNY 1.85 | 25.94M |
| 2026-05-29 | CNY 1.89 | +1.61% | CNY 1.89 | CNY 1.95 | CNY 1.87 | 42.41M |
| 2026-05-28 | CNY 1.86 | +3.33% | CNY 1.80 | CNY 1.88 | CNY 1.76 | 27.80M |
| 2026-05-27 | CNY 1.80 | -1.10% | CNY 1.79 | CNY 1.83 | CNY 1.77 | 29.47M |
| 2026-05-26 | CNY 1.82 | +4.00% | CNY 1.76 | CNY 1.84 | CNY 1.66 | 48.44M |