CASIN Real Estate Development Group Co.,Ltd. - 000838.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.86	2.84	2.84	2.9	2.81	30.5M
August 15, 2025	2.85	2.86	2.86	2.92	2.84	16.53M
August 14, 2025	2.94	2.86	2.86	2.98	2.86	27.3M
August 13, 2025	2.98	2.95	2.95	3	2.94	18.24M
August 12, 2025	2.99	2.97	2.97	3.02	2.96	17.52M
August 11, 2025	2.98	2.99	2.99	3	2.97	19M
August 08, 2025	2.98	2.98	2.98	3	2.94	18.87M
August 07, 2025	3	2.99	2.99	3.02	2.93	26.83M
August 06, 2025	2.92	2.99	2.99	3	2.88	30.31M
August 05, 2025	2.88	2.92	2.92	2.94	2.87	19.07M
August 04, 2025	2.87	2.88	2.88	2.92	2.83	22.19M
August 01, 2025	2.79	2.9	2.9	2.99	2.79	28.09M
July 31, 2025	2.93	2.81	2.81	2.93	2.8	25.31M
July 30, 2025	2.92	2.9	2.9	3.01	2.88	26.26M
July 29, 2025	2.91	2.92	2.92	2.94	2.88	15.47M
July 28, 2025	2.9	2.92	2.92	2.92	2.85	18.39M
July 25, 2025	2.93	2.9	2.9	2.95	2.89	16.53M
July 24, 2025	2.87	2.93	2.93	2.94	2.86	25.17M
July 23, 2025	2.94	2.89	2.89	3	2.88	35.72M
July 22, 2025	2.93	2.95	2.95	2.98	2.9	30.79M
July 21, 2025	2.9	2.91	2.91	2.93	2.88	22.55M
July 18, 2025	2.88	2.89	2.89	2.89	2.86	19.18M
July 17, 2025	2.9	2.88	2.88	2.91	2.85	22.41M
July 16, 2025	2.89	2.88	2.88	2.92	2.85	28.03M
July 15, 2025	2.96	2.89	2.89	2.99	2.8	57.16M
July 14, 2025	3.05	2.99	2.99	3.07	2.97	54.1M
July 11, 2025	3.21	3.07	3.07	3.22	3.05	102.99M
July 10, 2025	2.96	3.17	3.17	3.34	2.96	138.26M
July 09, 2025	2.96	3.04	3.04	3.08	2.88	99.69M
July 08, 2025	2.96	2.96	2.96	3.15	2.94	126.41M
July 07, 2025	2.71	3.01	3.01	3.01	2.71	68.2M
July 04, 2025	2.87	2.74	2.74	2.87	2.72	85.1M
July 03, 2025	2.66	2.88	2.88	2.88	2.62	51.81M
July 02, 2025	2.58	2.62	2.62	2.63	2.55	17.12M
July 01, 2025	2.61	2.58	2.58	2.61	2.55	12.17M
June 30, 2025	2.59	2.6	2.6	2.62	2.58	13.24M
June 27, 2025	2.62	2.59	2.59	2.66	2.58	13.3M
June 26, 2025	2.62	2.6	2.6	2.63	2.57	13.71M
June 25, 2025	2.63	2.62	2.62	2.64	2.57	17.07M
June 24, 2025	2.58	2.63	2.63	2.66	2.55	20.89M
June 23, 2025	2.44	2.58	2.58	2.63	2.43	23.94M
June 20, 2025	2.5	2.46	2.46	2.52	2.46	11.86M
June 19, 2025	2.57	2.49	2.49	2.59	2.47	13.66M
June 18, 2025	2.62	2.57	2.57	2.62	2.56	13.72M
June 17, 2025	2.64	2.63	2.63	2.66	2.6	13.41M
June 16, 2025	2.63	2.64	2.64	2.67	2.61	17.96M
June 13, 2025	2.67	2.61	2.61	2.69	2.6	22.15M
June 12, 2025	2.72	2.69	2.69	2.73	2.66	16.44M
June 11, 2025	2.71	2.72	2.72	2.74	2.68	24.41M
June 10, 2025	2.73	2.71	2.71	2.77	2.66	28.79M
June 09, 2025	2.68	2.73	2.73	2.75	2.63	35.85M
June 06, 2025	2.69	2.66	2.66	2.72	2.64	30.53M
June 05, 2025	2.79	2.69	2.69	2.81	2.66	60.33M
June 04, 2025	2.58	2.79	2.79	2.79	2.57	32.05M
June 03, 2025	2.54	2.54	2.54	2.58	2.53	18.06M
May 30, 2025	2.6	2.57	2.57	2.67	2.56	27.8M
May 29, 2025	2.54	2.61	2.61	2.62	2.52	30.34M
May 28, 2025	2.59	2.55	2.55	2.63	2.52	39.82M
May 27, 2025	2.67	2.59	2.59	2.75	2.58	75.25M
May 26, 2025	2.34	2.59	2.59	2.59	2.34	21.57M

CASIN Real Estate Development Group Co.,Ltd. (000838.SZ) SHZ