Costar Group Co., Ltd. Class A 002189
SZSE · China · Electronic Technology
CNY 19.21+0.16 (+0.84%)
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 19.21 | +0.84% | CNY 19.12 | CNY 19.86 | CNY 19.05 | 4.63M |
| 2026-09-29 | CNY 19.05 | +0.69% | CNY 18.92 | CNY 19.16 | CNY 18.70 | 1.95M |
| 2026-09-28 | CNY 18.92 | -0.73% | CNY 18.99 | CNY 19.00 | CNY 18.45 | 4.32M |
| 2026-09-24 | CNY 19.06 | -0.78% | CNY 19.21 | CNY 19.30 | CNY 19.02 | 1.40M |
| 2026-09-23 | CNY 19.21 | -0.62% | CNY 19.48 | CNY 19.48 | CNY 19.00 | 1.81M |
| 2026-09-22 | CNY 19.33 | -0.41% | CNY 19.60 | CNY 19.61 | CNY 19.27 | 1.62M |
| 2026-09-21 | CNY 19.41 | +0.31% | CNY 19.45 | CNY 19.48 | CNY 19.12 | 2.41M |
| 2026-09-18 | CNY 19.35 | +1.90% | CNY 19.05 | CNY 19.44 | CNY 19.01 | 2.82M |
| 2026-09-17 | CNY 18.99 | -0.31% | CNY 19.05 | CNY 19.25 | CNY 18.85 | 1.74M |
| 2026-09-16 | CNY 19.05 | +1.93% | CNY 18.58 | CNY 19.13 | CNY 18.56 | 2.07M |
| 2026-09-15 | CNY 18.69 | -2.04% | CNY 18.90 | CNY 19.05 | CNY 18.69 | 2.72M |
| 2026-09-14 | CNY 19.08 | -2.45% | CNY 19.34 | CNY 19.72 | CNY 19.00 | 3.47M |
| 2026-09-11 | CNY 19.56 | +1.77% | CNY 19.06 | CNY 19.86 | CNY 18.89 | 5.05M |
| 2026-09-10 | CNY 19.22 | -1.49% | CNY 19.49 | CNY 19.49 | CNY 19.10 | 2.09M |
| 2026-09-09 | CNY 19.51 | +1.14% | CNY 19.33 | CNY 19.68 | CNY 19.17 | 3.62M |
| 2026-09-08 | CNY 19.29 | -0.57% | CNY 19.39 | CNY 19.50 | CNY 19.22 | 2.90M |
| 2026-09-07 | CNY 19.40 | -2.22% | CNY 19.78 | CNY 19.84 | CNY 19.31 | 3.61M |
| 2026-09-04 | CNY 19.84 | +0.35% | CNY 19.78 | CNY 20.16 | CNY 19.68 | 4.56M |
| 2026-09-03 | CNY 19.77 | -3.28% | CNY 20.12 | CNY 20.21 | CNY 19.61 | 6.48M |
| 2026-09-02 | CNY 20.44 | +3.86% | CNY 19.47 | CNY 20.58 | CNY 19.44 | 9.62M |
| 2026-09-01 | CNY 19.68 | +1.65% | CNY 19.30 | CNY 19.75 | CNY 19.17 | 3.59M |
| 2026-08-31 | CNY 19.36 | +1.57% | CNY 19.01 | CNY 19.45 | CNY 19.01 | 2.80M |
| 2026-08-28 | CNY 19.06 | +1.22% | CNY 18.84 | CNY 19.48 | CNY 18.78 | 3.45M |
| 2026-08-27 | CNY 18.83 | +1.73% | CNY 18.51 | CNY 18.94 | CNY 18.41 | 2.67M |
| 2026-08-26 | CNY 18.51 | +0.11% | CNY 18.35 | CNY 18.76 | CNY 18.31 | 1.77M |
| 2026-08-25 | CNY 18.49 | +2.44% | CNY 17.82 | CNY 18.55 | CNY 17.81 | 2.41M |
| 2026-08-24 | CNY 18.05 | -0.82% | CNY 18.19 | CNY 18.30 | CNY 17.90 | 1.46M |
| 2026-08-21 | CNY 18.20 | +0.11% | CNY 18.18 | CNY 18.28 | CNY 17.81 | 1.15M |
| 2026-08-20 | CNY 18.18 | +2.02% | CNY 17.76 | CNY 18.30 | CNY 17.76 | 1.86M |
| 2026-08-19 | CNY 17.82 | -5.31% | CNY 18.74 | CNY 18.76 | CNY 17.71 | 3.28M |
| 2026-08-18 | CNY 18.82 | -2.03% | CNY 19.39 | CNY 19.39 | CNY 18.69 | 2.95M |
| 2026-08-17 | CNY 19.21 | -0.05% | CNY 19.15 | CNY 19.30 | CNY 19.03 | 2.30M |
| 2026-08-14 | CNY 19.22 | +0.89% | CNY 19.00 | CNY 19.29 | CNY 18.97 | 2.50M |
| 2026-08-13 | CNY 19.05 | -0.94% | CNY 19.23 | CNY 19.38 | CNY 18.95 | 3.12M |
| 2026-08-12 | CNY 19.23 | +0.05% | CNY 19.12 | CNY 19.39 | CNY 19.06 | 3.16M |
| 2026-08-11 | CNY 19.22 | -4.38% | CNY 19.71 | CNY 19.88 | CNY 19.20 | 5.65M |
| 2026-08-10 | CNY 20.10 | +7.66% | CNY 18.64 | CNY 20.14 | CNY 18.49 | 8.71M |
| 2026-08-07 | CNY 18.67 | -0.53% | CNY 18.60 | CNY 18.80 | CNY 18.30 | 2.63M |
| 2026-08-06 | CNY 18.77 | -0.21% | CNY 18.67 | CNY 18.96 | CNY 18.40 | 3.80M |
| 2026-08-05 | CNY 18.81 | +1.13% | CNY 18.60 | CNY 18.90 | CNY 18.53 | 3.63M |
| 2026-08-04 | CNY 18.60 | +1.20% | CNY 18.61 | CNY 18.74 | CNY 18.36 | 3.30M |
| 2026-08-03 | CNY 18.38 | +0.33% | CNY 18.25 | CNY 18.40 | CNY 18.07 | 2.55M |
| 2026-07-31 | CNY 18.32 | +0.94% | CNY 17.94 | CNY 18.53 | CNY 17.85 | 4.10M |
| 2026-07-30 | CNY 18.15 | -3.10% | CNY 18.52 | CNY 19.06 | CNY 18.14 | 4.27M |
| 2026-07-29 | CNY 18.73 | -0.37% | CNY 18.51 | CNY 18.87 | CNY 18.20 | 4.31M |
| 2026-07-28 | CNY 18.80 | -6.00% | CNY 19.40 | CNY 19.62 | CNY 18.40 | 7.13M |
| 2026-07-27 | CNY 20.00 | +4.71% | CNY 18.50 | CNY 20.24 | CNY 18.41 | 10.59M |
| 2026-07-24 | CNY 19.10 | +10.02% | CNY 17.04 | CNY 19.10 | CNY 16.99 | 8.43M |
| 2026-07-23 | CNY 17.36 | +4.39% | CNY 16.55 | CNY 17.60 | CNY 16.51 | 3.46M |
| 2026-07-22 | CNY 16.63 | -2.06% | CNY 16.90 | CNY 17.01 | CNY 16.49 | 2.21M |
| 2026-07-21 | CNY 16.98 | -1.28% | CNY 17.40 | CNY 17.40 | CNY 15.96 | 4.29M |
| 2026-07-20 | CNY 17.20 | -3.91% | CNY 18.05 | CNY 18.15 | CNY 16.80 | 2.94M |
| 2026-07-17 | CNY 17.90 | -3.66% | CNY 18.42 | CNY 18.55 | CNY 17.72 | 2.56M |
| 2026-07-16 | CNY 18.58 | -1.48% | CNY 18.75 | CNY 19.03 | CNY 18.53 | 1.64M |
| 2026-07-15 | CNY 18.86 | +0.16% | CNY 18.71 | CNY 18.94 | CNY 18.54 | 1.52M |
| 2026-07-14 | CNY 18.83 | -0.42% | CNY 18.83 | CNY 19.03 | CNY 18.28 | 2.17M |
| 2026-07-13 | CNY 18.91 | -4.74% | CNY 19.69 | CNY 19.69 | CNY 18.80 | 2.99M |
| 2026-07-10 | CNY 19.85 | +1.22% | CNY 19.62 | CNY 20.22 | CNY 19.44 | 3.61M |
| 2026-07-09 | CNY 19.61 | +1.87% | CNY 19.49 | CNY 19.65 | CNY 18.95 | 2.69M |
| 2026-07-08 | CNY 19.25 | -3.94% | CNY 20.04 | CNY 20.20 | CNY 19.13 | 2.97M |
| 2026-07-07 | CNY 20.04 | -2.91% | CNY 20.50 | CNY 21.00 | CNY 19.66 | 4.72M |
| 2026-07-06 | CNY 20.64 | -3.55% | CNY 21.52 | CNY 21.63 | CNY 20.62 | 3.38M |
| 2026-07-03 | CNY 21.40 | -3.34% | CNY 21.92 | CNY 22.13 | CNY 21.40 | 5.33M |
| 2026-07-02 | CNY 22.14 | -1.82% | CNY 22.10 | CNY 22.78 | CNY 21.78 | 6.69M |
| 2026-07-01 | CNY 22.55 | +0.85% | CNY 22.02 | CNY 22.79 | CNY 21.91 | 7.72M |
| 2026-06-30 | CNY 22.36 | +5.03% | CNY 21.24 | CNY 22.36 | CNY 21.11 | 9.28M |
| 2026-06-29 | CNY 21.29 | +1.24% | CNY 20.71 | CNY 21.59 | CNY 20.71 | 7.50M |
| 2026-06-26 | CNY 21.03 | -2.09% | CNY 21.27 | CNY 21.48 | CNY 19.91 | 10.32M |
| 2026-06-25 | CNY 21.48 | +4.47% | CNY 20.16 | CNY 21.54 | CNY 20.10 | 11.28M |
| 2026-06-24 | CNY 20.56 | +5.06% | CNY 19.28 | CNY 20.58 | CNY 18.93 | 9.09M |
| 2026-06-23 | CNY 19.57 | +2.30% | CNY 19.13 | CNY 20.74 | CNY 19.00 | 6.79M |
| 2026-06-22 | CNY 19.13 | -3.77% | CNY 19.88 | CNY 19.88 | CNY 18.59 | 6.33M |
| 2026-06-18 | CNY 19.88 | -4.42% | CNY 20.66 | CNY 20.68 | CNY 19.87 | 4.91M |
| 2026-06-17 | CNY 20.80 | -1.65% | CNY 20.95 | CNY 21.05 | CNY 20.60 | 4.45M |
| 2026-06-16 | CNY 21.15 | +3.52% | CNY 20.28 | CNY 21.32 | CNY 20.28 | 5.74M |
| 2026-06-15 | CNY 20.43 | +0.59% | CNY 20.25 | CNY 20.63 | CNY 20.08 | 4.26M |
| 2026-06-12 | CNY 20.31 | +0.05% | CNY 20.28 | CNY 20.88 | CNY 20.21 | 6.26M |
| 2026-06-11 | CNY 20.30 | +1.60% | CNY 19.67 | CNY 21.16 | CNY 19.25 | 6.99M |
| 2026-06-10 | CNY 19.98 | -0.45% | CNY 19.89 | CNY 20.75 | CNY 19.60 | 3.65M |
| 2026-06-09 | CNY 20.07 | +2.14% | CNY 19.98 | CNY 20.09 | CNY 19.51 | 2.56M |
| 2026-06-08 | CNY 19.65 | -4.93% | CNY 20.26 | CNY 20.46 | CNY 19.43 | 4.07M |
| 2026-06-05 | CNY 20.67 | +0.73% | CNY 20.50 | CNY 21.04 | CNY 20.01 | 3.45M |
| 2026-06-04 | CNY 20.52 | -2.52% | CNY 20.92 | CNY 21.25 | CNY 20.40 | 3.12M |
| 2026-06-03 | CNY 21.05 | +1.15% | CNY 20.88 | CNY 21.95 | CNY 20.75 | 4.38M |
| 2026-06-02 | CNY 20.81 | -1.28% | CNY 21.06 | CNY 21.23 | CNY 20.43 | 3.32M |
| 2026-06-01 | CNY 21.08 | -0.75% | CNY 21.36 | CNY 21.63 | CNY 21.05 | 3.22M |
| 2026-05-29 | CNY 21.24 | -5.73% | CNY 22.48 | CNY 22.56 | CNY 21.16 | 5.71M |
| 2026-05-28 | CNY 22.53 | +1.03% | CNY 22.29 | CNY 22.71 | CNY 21.75 | 4.66M |
| 2026-05-27 | CNY 22.30 | -1.41% | CNY 22.42 | CNY 22.98 | CNY 22.18 | 3.74M |
| 2026-05-26 | CNY 22.62 | -3.46% | CNY 23.24 | CNY 23.37 | CNY 22.24 | 5.26M |