Castech Inc. Class A 002222
SZSE · China · Electronic Technology
CNY 60.64-1.51 (-2.43%)
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 60.64 | -2.43% | CNY 62.98 | CNY 63.29 | CNY 60.33 | 11.07M |
| 2026-09-29 | CNY 62.15 | +0.70% | CNY 62.34 | CNY 63.45 | CNY 61.38 | 15.60M |
| 2026-09-28 | CNY 61.72 | -9.33% | CNY 67.88 | CNY 67.88 | CNY 61.36 | 24.57M |
| 2026-09-24 | CNY 68.07 | -2.66% | CNY 69.37 | CNY 71.55 | CNY 67.88 |
| 20.09M |
| 2026-09-23 | CNY 69.93 | -1.71% | CNY 71.43 | CNY 71.85 | CNY 68.81 | 22.60M |
| 2026-09-22 | CNY 71.15 | +1.99% | CNY 70.80 | CNY 72.68 | CNY 69.82 | 34.08M |
| 2026-09-21 | CNY 69.76 | +0.09% | CNY 69.88 | CNY 70.83 | CNY 68.78 | 22.43M |
| 2026-09-18 | CNY 69.70 | +1.46% | CNY 69.69 | CNY 70.15 | CNY 68.42 | 24.58M |
| 2026-09-17 | CNY 68.70 | +0.16% | CNY 68.34 | CNY 70.15 | CNY 68.05 | 28.96M |
| 2026-09-16 | CNY 68.59 | +8.08% | CNY 63.49 | CNY 69.81 | CNY 63.13 | 35.99M |
| 2026-09-15 | CNY 63.46 | -1.72% | CNY 63.88 | CNY 65.40 | CNY 63.20 | 14.22M |
| 2026-09-14 | CNY 64.57 | -0.54% | CNY 63.84 | CNY 65.56 | CNY 62.28 | 14.55M |
| 2026-09-11 | CNY 64.92 | -2.89% | CNY 65.60 | CNY 66.60 | CNY 63.00 | 17.95M |
| 2026-09-10 | CNY 66.85 | +0.51% | CNY 66.05 | CNY 67.87 | CNY 65.50 | 12.92M |
| 2026-09-09 | CNY 66.51 | +0.03% | CNY 67.76 | CNY 68.75 | CNY 66.03 | 15.70M |
| 2026-09-08 | CNY 66.49 | -2.64% | CNY 68.31 | CNY 68.80 | CNY 66.22 | 14.84M |
| 2026-09-07 | CNY 68.29 | +6.04% | CNY 65.29 | CNY 68.58 | CNY 64.49 | 21.20M |
| 2026-09-04 | CNY 64.40 | -2.76% | CNY 66.70 | CNY 68.65 | CNY 63.95 | 17.55M |
| 2026-09-03 | CNY 66.23 | -0.54% | CNY 67.40 | CNY 67.89 | CNY 65.50 | 13.18M |
| 2026-09-02 | CNY 66.59 | -1.42% | CNY 66.65 | CNY 67.96 | CNY 66.10 | 14.87M |
| 2026-09-01 | CNY 67.55 | -4.18% | CNY 70.63 | CNY 70.70 | CNY 67.00 | 21.37M |
| 2026-08-31 | CNY 70.50 | +3.45% | CNY 67.33 | CNY 70.60 | CNY 66.53 | 26.77M |
| 2026-08-28 | CNY 68.15 | +0.77% | CNY 68.77 | CNY 70.69 | CNY 68.00 | 27.81M |
| 2026-08-27 | CNY 67.63 | +4.21% | CNY 65.78 | CNY 68.50 | CNY 64.76 | 24.58M |
| 2026-08-26 | CNY 64.90 | +1.80% | CNY 63.91 | CNY 65.89 | CNY 63.63 | 18.92M |
| 2026-08-25 | CNY 63.75 | +1.84% | CNY 61.44 | CNY 64.46 | CNY 60.22 | 20.76M |
| 2026-08-24 | CNY 62.60 | -3.11% | CNY 64.60 | CNY 64.91 | CNY 60.59 | 22.30M |
| 2026-08-21 | CNY 64.61 | +1.60% | CNY 63.52 | CNY 66.60 | CNY 62.00 | 21.71M |
| 2026-08-20 | CNY 63.59 | +2.60% | CNY 62.99 | CNY 64.63 | CNY 61.88 | 22.79M |
| 2026-08-19 | CNY 61.98 | -10.00% | CNY 66.50 | CNY 66.50 | CNY 61.98 | 39.20M |
| 2026-08-18 | CNY 68.87 | +1.80% | CNY 67.65 | CNY 69.17 | CNY 66.06 | 30.92M |
| 2026-08-17 | CNY 67.65 | +4.14% | CNY 66.00 | CNY 67.77 | CNY 64.61 | 26.10M |
| 2026-08-14 | CNY 64.96 | +1.99% | CNY 64.38 | CNY 65.54 | CNY 63.50 | 20.90M |
| 2026-08-13 | CNY 63.69 | -2.76% | CNY 66.50 | CNY 66.80 | CNY 63.60 | 29.85M |
| 2026-08-12 | CNY 65.50 | +3.75% | CNY 63.06 | CNY 66.60 | CNY 62.66 | 34.94M |
| 2026-08-11 | CNY 63.13 | +3.25% | CNY 60.11 | CNY 64.95 | CNY 59.71 | 33.25M |
| 2026-08-10 | CNY 61.14 | -1.50% | CNY 62.36 | CNY 63.26 | CNY 59.47 | 29.00M |
| 2026-08-07 | CNY 62.07 | +4.23% | CNY 60.20 | CNY 62.22 | CNY 59.08 | 33.10M |
| 2026-08-06 | CNY 59.55 | +2.30% | CNY 58.21 | CNY 60.68 | CNY 57.07 | 38.05M |
| 2026-08-05 | CNY 58.21 | +10.00% | CNY 52.00 | CNY 58.21 | CNY 51.88 | 39.99M |
| 2026-08-04 | CNY 52.92 | +7.96% | CNY 49.98 | CNY 53.46 | CNY 49.20 | 33.41M |
| 2026-08-03 | CNY 49.02 | -0.02% | CNY 48.28 | CNY 49.80 | CNY 47.60 | 26.63M |
| 2026-07-31 | CNY 49.03 | +3.66% | CNY 49.83 | CNY 51.90 | CNY 49.01 | 44.53M |
| 2026-07-30 | CNY 47.30 | -10.01% | CNY 49.94 | CNY 51.48 | CNY 47.30 | 45.82M |
| 2026-07-29 | CNY 52.56 | -10.00% | CNY 56.53 | CNY 56.53 | CNY 52.56 | 40.65M |
| 2026-07-28 | CNY 58.40 | +1.94% | CNY 63.02 | CNY 63.02 | CNY 57.90 | 69.27M |
| 2026-07-27 | CNY 57.29 | +2.32% | CNY 55.98 | CNY 57.89 | CNY 54.89 | 18.78M |
| 2026-07-24 | CNY 55.99 | -2.29% | CNY 56.78 | CNY 57.87 | CNY 55.61 | 15.54M |
| 2026-07-23 | CNY 57.30 | -0.38% | CNY 58.00 | CNY 59.65 | CNY 56.74 | 19.70M |
| 2026-07-22 | CNY 57.52 | -3.46% | CNY 58.86 | CNY 61.11 | CNY 57.04 | 27.57M |
| 2026-07-21 | CNY 59.58 | +8.03% | CNY 56.55 | CNY 59.86 | CNY 49.65 | 39.78M |
| 2026-07-20 | CNY 55.15 | -8.16% | CNY 62.23 | CNY 62.86 | CNY 54.05 | 31.60M |
| 2026-07-17 | CNY 60.05 | -8.92% | CNY 66.12 | CNY 66.48 | CNY 59.34 | 28.76M |
| 2026-07-16 | CNY 65.93 | -5.56% | CNY 68.58 | CNY 70.29 | CNY 65.31 | 22.65M |
| 2026-07-15 | CNY 69.81 | -4.53% | CNY 73.68 | CNY 74.35 | CNY 69.21 | 19.47M |
| 2026-07-14 | CNY 73.12 | +2.86% | CNY 72.00 | CNY 73.73 | CNY 68.77 | 27.53M |
| 2026-07-13 | CNY 71.09 | -8.21% | CNY 77.00 | CNY 77.65 | CNY 70.80 | 24.94M |
| 2026-07-10 | CNY 77.45 | -4.82% | CNY 81.57 | CNY 84.50 | CNY 77.44 | 27.78M |
| 2026-07-09 | CNY 81.37 | +6.51% | CNY 77.92 | CNY 81.77 | CNY 74.02 | 29.94M |
| 2026-07-08 | CNY 76.40 | -0.34% | CNY 77.25 | CNY 79.30 | CNY 73.90 | 23.51M |
| 2026-07-07 | CNY 76.66 | -4.78% | CNY 80.00 | CNY 80.31 | CNY 75.01 | 27.48M |
| 2026-07-06 | CNY 80.51 | -2.17% | CNY 84.50 | CNY 84.59 | CNY 78.10 | 22.02M |
| 2026-07-03 | CNY 82.30 | -3.35% | CNY 84.28 | CNY 85.86 | CNY 82.18 | 21.11M |
| 2026-07-02 | CNY 85.15 | -2.34% | CNY 84.80 | CNY 88.76 | CNY 82.85 | 22.24M |
| 2026-07-01 | CNY 87.19 | -5.52% | CNY 92.00 | CNY 92.16 | CNY 86.38 | 28.05M |
| 2026-06-30 | CNY 92.28 | +8.95% | CNY 85.40 | CNY 93.00 | CNY 83.77 | 35.45M |
| 2026-06-29 | CNY 84.70 | -6.08% | CNY 88.83 | CNY 92.20 | CNY 82.82 | 31.95M |
| 2026-06-26 | CNY 90.18 | -8.27% | CNY 96.15 | CNY 96.19 | CNY 90.12 | 34.02M |
| 2026-06-25 | CNY 98.31 | +3.46% | CNY 96.00 | CNY 99.50 | CNY 93.00 | 38.32M |
| 2026-06-24 | CNY 95.02 | +2.17% | CNY 90.96 | CNY 96.25 | CNY 90.71 | 30.07M |
| 2026-06-23 | CNY 93.00 | -8.39% | CNY 100.00 | CNY 100.00 | CNY 91.37 | 45.04M |
| 2026-06-22 | CNY 101.52 | -1.44% | CNY 103.36 | CNY 108.15 | CNY 99.62 | 44.31M |
| 2026-06-18 | CNY 103.00 | -1.41% | CNY 102.44 | CNY 103.58 | CNY 100.88 | 36.49M |
| 2026-06-17 | CNY 104.47 | +4.37% | CNY 97.87 | CNY 104.73 | CNY 97.45 | 44.44M |
| 2026-06-16 | CNY 100.10 | +3.96% | CNY 96.29 | CNY 101.72 | CNY 95.03 | 42.26M |
| 2026-06-15 | CNY 96.29 | +6.54% | CNY 91.00 | CNY 96.47 | CNY 90.08 | 35.21M |
| 2026-06-12 | CNY 90.38 | -0.37% | CNY 93.98 | CNY 93.99 | CNY 89.28 | 25.81M |
| 2026-06-11 | CNY 90.72 | +3.06% | CNY 87.88 | CNY 92.83 | CNY 87.88 | 28.78M |
| 2026-06-10 | CNY 88.03 | -3.18% | CNY 89.35 | CNY 90.06 | CNY 86.78 | 20.43M |
| 2026-06-09 | CNY 90.92 | +5.11% | CNY 88.20 | CNY 91.20 | CNY 87.23 | 26.47M |
| 2026-06-08 | CNY 86.50 | -8.37% | CNY 88.08 | CNY 90.86 | CNY 85.98 | 32.44M |
| 2026-06-05 | CNY 94.40 | -2.88% | CNY 96.30 | CNY 100.00 | CNY 93.79 | 29.50M |
| 2026-06-04 | CNY 97.20 | -1.82% | CNY 95.81 | CNY 98.66 | CNY 95.51 | 29.51M |
| 2026-06-03 | CNY 99.00 | +5.71% | CNY 95.52 | CNY 103.02 | CNY 95.52 | 46.12M |
| 2026-06-02 | CNY 93.65 | +2.53% | CNY 92.98 | CNY 95.05 | CNY 89.26 | 30.82M |
| 2026-06-01 | CNY 91.34 | -9.17% | CNY 99.51 | CNY 100.36 | CNY 91.00 | 39.75M |
| 2026-05-29 | CNY 100.56 | -6.75% | CNY 110.00 | CNY 110.65 | CNY 99.80 | 41.99M |
| 2026-05-28 | CNY 107.84 | +7.57% | CNY 102.02 | CNY 108.63 | CNY 99.52 | 47.81M |
| 2026-05-27 | CNY 100.25 | -3.61% | CNY 102.20 | CNY 106.27 | CNY 98.67 | 38.95M |
| 2026-05-26 | CNY 104.00 | -7.05% | CNY 111.00 | CNY 112.83 | CNY 102.20 | 40.99M |