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

2.06

+0.04(+1.98%)

Updated at May 14 03:04PM

Currency In CNY

000838.SZ Historical Return

If you invested ¥1000 in CASIN Real Estate Development Group Co.,Ltd. (000838.SZ) 10 years ago, it would be worth ¥183.76 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥725.35, while ¥1000 invested 1 year ago would be worth ¥834.01. This corresponds to total returns of -81.62%, -27.46%, -16.6%, respectively, with annualized returns of -15.58%, -6.22%, -16.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000838.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1.98	2.02	2.02	2.07	1.93	52.16M
May 12, 2026	2.03	1.98	1.98	2.04	1.96	55.61M
May 11, 2026	1.9	2.02	2.02	2.02	1.89	43.33M
May 08, 2026	1.89	1.92	1.92	1.97	1.81	64.54M
May 07, 2026	1.92	1.88	1.88	2.01	1.85	57.1M
May 06, 2026	2.05	1.94	1.94	2.05	1.89	86.45M
April 30, 2026	1.92	1.95	1.95	1.95	1.92	17.01M
April 29, 2026	1.8	1.86	1.86	1.92	1.8	105.82M
April 28, 2026	1.89	1.89	1.89	1.89	1.84	58.17M
April 27, 2026	1.73	1.8	1.8	1.8	1.62	109.76M
April 23, 2026	1.76	1.71	1.71	1.76	1.61	67.54M
April 22, 2026	1.8	1.74	1.74	1.82	1.72	42.17M
April 21, 2026	1.85	1.82	1.82	1.9	1.79	36.36M
April 20, 2026	1.82	1.85	1.85	1.86	1.78	45.04M
April 17, 2026	1.85	1.82	1.82	1.87	1.76	65.76M
April 16, 2026	1.86	1.85	1.85	1.87	1.75	82.98M
April 15, 2026	2.12	1.88	1.88	2.12	1.88	91.42M
April 14, 2026	2.2	2.09	2.09	2.22	2.06	47.66M
April 13, 2026	2.13	2.18	2.18	2.19	2.08	27.62M
April 10, 2026	2.18	2.14	2.14	2.19	2.13	23.18M
April 09, 2026	2.2	2.16	2.16	2.38	2.15	48.59M
April 08, 2026	2.17	2.2	2.2	2.21	2.13	27.64M
April 07, 2026	2.04	2.14	2.14	2.15	2.02	32.43M
April 03, 2026	2.07	2.05	2.05	2.1	2	28.13M
April 02, 2026	2.19	2.09	2.09	2.19	2.08	23.01M
April 01, 2026	2.2	2.19	2.19	2.2	2.15	21.37M
March 31, 2026	2.21	2.14	2.14	2.27	2.14	26.38M
March 30, 2026	2.2	2.2	2.2	2.22	2.14	20.75M
March 27, 2026	2.13	2.21	2.21	2.21	2.12	22.75M
March 26, 2026	2.24	2.16	2.16	2.28	2.15	21.66M
March 25, 2026	2.23	2.24	2.24	2.26	2.19	27.38M
March 24, 2026	2.14	2.19	2.19	2.19	2.09	31.41M
March 23, 2026	2.25	2.1	2.1	2.25	2.07	33.23M
March 20, 2026	2.25	2.19	2.19	2.27	2.18	36.41M
March 19, 2026	2.29	2.22	2.22	2.32	2.21	46.11M
March 18, 2026	2.36	2.31	2.31	2.39	2.29	43.54M
March 17, 2026	2.37	2.38	2.38	2.52	2.36	52.34M
March 16, 2026	2.36	2.36	2.36	2.47	2.34	39.82M
March 13, 2026	2.38	2.35	2.35	2.46	2.35	38.67M
March 12, 2026	2.45	2.38	2.38	2.46	2.37	32.19M
March 11, 2026	2.55	2.46	2.46	2.57	2.42	45.6M
March 10, 2026	2.5	2.56	2.57	2.6	2.5	10.58M
March 09, 2026	2.6	2.54	2.54	2.63	2.51	25.95M
March 06, 2026	2.5	2.57	2.57	2.6	2.46	36.25M
March 05, 2026	2.51	2.48	2.48	2.53	2.46	35.59M
March 04, 2026	2.61	2.44	2.48	2.61	2.39	14.4M
March 03, 2026	2.55	2.45	2.45	2.56	2.45	29.88M
March 02, 2026	2.61	2.52	2.52	2.63	2.5	34.47M
February 27, 2026	2.61	2.63	2.63	2.65	2.59	25.67M
February 26, 2026	2.78	2.63	2.63	2.8	2.62	39.53M
February 25, 2026	2.68	2.77	2.77	2.83	2.67	48.39M
February 24, 2026	2.58	2.65	2.65	2.67	2.57	30.94M
February 13, 2026	2.58	2.57	2.57	2.6	2.54	28.54M
February 12, 2026	2.69	2.56	2.56	2.69	2.55	34.12M
February 11, 2026	2.69	2.66	2.66	2.71	2.64	35.89M
February 10, 2026	2.73	2.69	2.69	2.75	2.66	35.8M
February 09, 2026	2.75	2.73	2.73	2.81	2.71	52.25M
February 06, 2026	2.7	2.73	2.73	2.78	2.66	59.33M
February 05, 2026	2.67	2.66	2.66	2.77	2.64	73.22M
February 04, 2026	2.51	2.66	2.66	2.66	2.43	58.9M