CASTECH Inc. - 002222.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.51	42.79	42.79	42.79	40.66	19.8M
September 04, 2025	46.28	40.84	40.84	47.47	40.84	36.25M
September 03, 2025	44.54	45.38	45.38	47.67	43.8	27.01M
September 02, 2025	47.11	44.55	44.55	47.7	43.87	31.14M
September 01, 2025	46.48	47.61	47.61	48.68	45.08	28.66M
August 29, 2025	45.97	46.23	46.23	46.88	45.02	21.4M
August 28, 2025	43.3	46.07	46.07	46.33	43.16	27.71M
August 27, 2025	43.69	42.85	42.85	44.8	42.85	16.62M
August 26, 2025	43.03	43.44	43.44	43.88	42.8	13.61M
August 25, 2025	45	43.35	43.35	45.1	43	24.94M
August 22, 2025	42.05	44.48	44.48	45.58	41.79	23.24M
August 21, 2025	43.04	42.11	42.11	44.16	41.78	13.27M
August 20, 2025	41.11	43.18	43.18	43.42	40.74	18.79M
August 19, 2025	42.24	41.54	41.54	43	41.39	13.43M
August 18, 2025	41.4	42.24	42.24	42.49	41.03	15.51M
August 15, 2025	41.17	41.62	41.62	42	41.17	10.98M
August 14, 2025	42.35	41.4	41.4	42.61	41.05	16.56M
August 13, 2025	40.25	42.32	42.32	42.9	40.02	22.72M
August 12, 2025	39.7	40.25	40.25	40.46	39.57	13.23M
August 11, 2025	40.27	39.8	39.8	40.57	39.65	16.26M
August 08, 2025	41.3	40.33	40.33	41.49	40.13	18.4M
August 07, 2025	41	41.38	41.38	42.13	40.65	24.27M
August 06, 2025	40.6	40.95	40.95	41.47	40.44	13.46M
August 05, 2025	40.33	41	41	41.8	40.18	23.76M
August 04, 2025	38.12	40.39	40.39	40.8	38.12	21.57M
August 01, 2025	39.17	38.46	38.46	39.49	37.98	16.07M
July 31, 2025	39.08	39.17	39.17	40.32	38.95	19.07M
July 30, 2025	39.55	39.18	39.18	39.86	38.72	19.57M
July 29, 2025	38.93	39.96	39.96	40.98	38.61	28.29M
July 28, 2025	38.97	39.07	39.07	39.48	38.02	26.11M
July 25, 2025	36.73	38.81	38.81	39.1	36.73	40.23M
July 24, 2025	34.5	36.63	36.63	37.3	34.37	34.81M
July 23, 2025	33.77	34.48	34.48	34.91	33.7	14.48M
July 22, 2025	34.2	33.73	33.73	34.4	33.62	9.39M
July 21, 2025	34.21	34.21	34.21	34.6	34	8.45M
July 18, 2025	34.01	34.37	34.37	34.4	33.7	11.02M
July 17, 2025	33.1	34.05	34.05	34.25	32.98	14.02M
July 16, 2025	32.95	33.12	33.12	33.72	32.88	8.66M
July 15, 2025	33.22	32.88	32.88	33.48	32.71	6.94M
July 14, 2025	33.36	33.18	33.18	33.46	33.08	5.41M
July 11, 2025	32.88	33.3	33.3	33.47	32.71	6.75M
July 10, 2025	32.96	32.88	32.88	33.12	32.75	5.13M
July 09, 2025	33.27	32.96	32.96	33.3	32.9	5.52M
July 08, 2025	33.06	33.29	33.19	33.42	32.92	6.44M
July 07, 2025	33.21	32.95	32.85	33.35	32.88	4.78M
July 04, 2025	33.6	33.26	33.16	33.7	32.99	6.83M
July 03, 2025	33.79	33.59	33.49	34.04	33.5	6.78M
July 02, 2025	34.11	33.71	33.61	34.28	33.57	8.04M
July 01, 2025	34.3	34.37	34.27	34.84	34.07	13.1M
June 30, 2025	33.45	34.2	34.1	34.85	33.45	14.31M
June 27, 2025	33.7	32.91	32.91	33.75	32.87	9.04M
June 26, 2025	33.92	33.28	33.28	33.98	33.25	8.95M
June 25, 2025	33.44	33.93	33.93	34.05	33.28	11.16M
June 24, 2025	33.3	33.44	33.44	33.5	33.14	9.19M
June 23, 2025	31.79	33.25	33.25	33.99	31.72	21.29M
June 20, 2025	31.79	32.02	32.02	32.4	31.73	5.75M
June 19, 2025	32.44	31.88	31.88	32.68	31.66	7.34M
June 18, 2025	32.31	32.52	32.52	32.77	32	7.07M
June 17, 2025	32.75	32.4	32.4	32.95	32.27	6.91M
June 16, 2025	31.93	32.86	32.86	33.37	31.8	13.93M

CASTECH Inc. (002222.SZ) SHZ