Costar Group Co., Ltd. (002189.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002189.SZ Historical Return
If you invested ¥1000 in Costar Group Co., Ltd. (002189.SZ) 10 years ago, it would be worth ¥866.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,113.62, while ¥1000 invested 1 year ago would be worth ¥822.7. This corresponds to total returns of -13.35%, 11.36%, -17.73%, respectively, with annualized returns of -1.42%, 2.18%, -17.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002189.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 19.12 | 19.21 | 19.21 | 19.86 | 19.05 | 4.69M |
| September 29, 2026 | 18.92 | 19.05 | 19.05 | 19.16 | 18.7 | 1.95M |
| September 28, 2026 | 18.99 | 18.92 | 18.92 | 19 | 18.45 | 4.35M |
| September 24, 2026 | 19.21 | 19.06 | 19.06 | 19.3 | 19.02 | 1.4M |
| September 23, 2026 | 19.05 | 19.21 | 19.21 | 19.48 | 19 | 1.84M |
| September 22, 2026 | 19.05 | 19.33 | 19.33 | 19.61 | 19.05 | 1.62M |
| September 21, 2026 | 19.45 | 19.41 | 19.41 | 19.48 | 19.12 | 2.41M |
| September 18, 2026 | 19.05 | 19.35 | 19.35 | 19.44 | 19.01 | 2.91M |
| September 17, 2026 | 19.05 | 18.99 | 18.99 | 19.25 | 18.85 | 1.75M |
| September 16, 2026 | 19.06 | 19.05 | 19.05 | 19.13 | 18.56 | 2.1M |
| September 15, 2026 | 18.9 | 18.69 | 18.69 | 19.05 | 18.69 | 2.75M |
| September 11, 2026 | 19.06 | 19.56 | 19.56 | 19.86 | 18.89 | 5.05M |
| September 10, 2026 | 19.78 | 19.22 | 19.22 | 19.78 | 19.1 | 2.09M |
| September 09, 2026 | 19.33 | 19.51 | 19.51 | 19.68 | 19.17 | 3.64M |
| September 08, 2026 | 19.39 | 19.29 | 19.29 | 19.5 | 19.22 | 2.92M |
| September 07, 2026 | 19.78 | 19.4 | 19.4 | 19.84 | 19.31 | 3.65M |
| September 04, 2026 | 19.78 | 19.84 | 19.84 | 20.16 | 19.68 | 4.64M |
| September 03, 2026 | 20.12 | 19.77 | 19.77 | 20.21 | 19.61 | 6.48M |
| September 02, 2026 | 19.47 | 20.44 | 20.44 | 20.58 | 19.44 | 9.7M |
| September 01, 2026 | 19.3 | 19.68 | 19.68 | 19.75 | 19.17 | 3.64M |
| August 31, 2026 | 19.01 | 19.36 | 19.36 | 19.45 | 19.01 | 2.85M |
| August 28, 2026 | 18.84 | 19.06 | 19.06 | 19.48 | 18.78 | 3.49M |
| August 27, 2026 | 18.51 | 18.83 | 18.83 | 18.94 | 18.41 | 2.69M |
| August 26, 2026 | 18.35 | 18.51 | 18.51 | 18.76 | 18.31 | 1.78M |
| August 25, 2026 | 17.82 | 18.49 | 18.49 | 18.55 | 17.81 | 2.46M |
| August 24, 2026 | 18.18 | 18.05 | 18.05 | 18.3 | 17.9 | 1.46M |
| August 21, 2026 | 18.18 | 18.2 | 18.2 | 18.28 | 17.81 | 1.17M |
| August 20, 2026 | 17.76 | 18.18 | 18.18 | 18.3 | 17.76 | 1.89M |
| August 19, 2026 | 18.74 | 17.82 | 17.82 | 18.76 | 17.71 | 3.3M |
| August 18, 2026 | 19.39 | 18.82 | 18.82 | 19.39 | 18.69 | 3.02M |
| August 17, 2026 | 19.15 | 19.21 | 19.21 | 19.3 | 19.03 | 2.34M |
| August 14, 2026 | 19 | 19.22 | 19.22 | 19.29 | 18.97 | 2.53M |
| August 13, 2026 | 19.23 | 19.05 | 19.05 | 19.38 | 18.95 | 3.14M |
| August 12, 2026 | 19.12 | 19.23 | 19.23 | 19.39 | 19.06 | 3.21M |
| August 11, 2026 | 19.71 | 19.22 | 19.22 | 19.88 | 19.2 | 5.74M |
| August 10, 2026 | 18.64 | 20.1 | 20.1 | 20.14 | 18.49 | 8.91M |
| August 07, 2026 | 18.6 | 18.67 | 18.67 | 18.8 | 18.3 | 2.63M |
| August 06, 2026 | 18.67 | 18.77 | 18.77 | 18.96 | 18.4 | 3.86M |
| August 05, 2026 | 18.6 | 18.81 | 18.81 | 18.9 | 18.53 | 3.68M |
| August 04, 2026 | 18.61 | 18.6 | 18.6 | 18.74 | 18.36 | 3.37M |
| August 03, 2026 | 18.25 | 18.38 | 18.38 | 18.4 | 18.07 | 2.65M |
| July 31, 2026 | 17.94 | 18.32 | 18.32 | 18.53 | 17.85 | 4.16M |
| July 30, 2026 | 18.52 | 18.15 | 18.15 | 19.06 | 18.14 | 4.31M |
| July 29, 2026 | 18.51 | 18.73 | 18.73 | 18.87 | 18.2 | 4.42M |
| July 28, 2026 | 19.4 | 18.8 | 18.8 | 19.62 | 18.4 | 7.18M |
| July 27, 2026 | 18.5 | 20 | 20 | 20.24 | 18.41 | 10.77M |
| July 24, 2026 | 17.04 | 19.1 | 19.1 | 19.1 | 16.99 | 8.47M |
| July 23, 2026 | 16.55 | 17.36 | 17.36 | 17.6 | 16.51 | 3.48M |
| July 22, 2026 | 18.42 | 16.63 | 16.63 | 18.42 | 16.49 | 2.24M |
| July 21, 2026 | 17.4 | 16.98 | 16.98 | 17.4 | 15.96 | 4.31M |
| July 20, 2026 | 18.05 | 17.2 | 17.2 | 18.15 | 16.8 | 2.98M |
| July 17, 2026 | 18.42 | 17.9 | 17.9 | 18.55 | 17.72 | 2.57M |
| July 16, 2026 | 18.75 | 18.58 | 18.58 | 19.03 | 18.53 | 1.68M |
| July 15, 2026 | 18.71 | 18.86 | 18.86 | 18.94 | 18.54 | 1.54M |
| July 14, 2026 | 18.83 | 18.83 | 18.83 | 19.03 | 18.28 | 2.18M |
| July 13, 2026 | 19.69 | 18.91 | 18.91 | 19.69 | 18.8 | 3M |
| July 10, 2026 | 19.62 | 19.85 | 19.85 | 20.22 | 19.44 | 3.63M |
| July 09, 2026 | 19.49 | 19.61 | 19.61 | 19.65 | 18.95 | 2.69M |
| July 08, 2026 | 20.04 | 19.25 | 19.25 | 20.2 | 19.13 | 2.97M |
| July 07, 2026 | 20.5 | 20.04 | 20.04 | 21 | 19.66 | 4.72M |
AD
