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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	74.25	71.09	71.09	74.5	71	17.4M
February 12, 2026	70.71	74.03	74.03	74.72	70.09	22.08M
February 11, 2026	69.29	70.7	70.7	72.28	68.87	17.57M
February 10, 2026	70.74	69.25	69.25	71.84	69	11.62M
February 09, 2026	67.84	70.74	70.74	71.78	67.32	22.23M
February 06, 2026	67	66.6	66.6	68.65	65.7	14.22M
February 05, 2026	70.12	67.8	67.8	71	66.14	23.52M
February 04, 2026	69.99	71.27	71.27	71.38	68	16.91M
February 03, 2026	67.5	70.41	70.41	70.99	67.03	24.18M
February 02, 2026	70.01	65.63	65.63	71.2	65.63	20.34M
January 30, 2026	66.8	70.18	70.18	71.65	64.8	22.78M
January 29, 2026	71.31	66.88	66.88	71.45	66.66	18.79M
January 28, 2026	70.3	71.3	71.3	71.98	69.55	17.05M
January 27, 2026	66.99	70.3	70.3	71.5	66.46	23.05M
January 26, 2026	67.77	66.46	66.46	68.35	65.85	15.28M
January 23, 2026	69.48	68.06	68.06	69.55	67.74	14.9M
January 22, 2026	70.25	69.35	69.35	70.8	68.4	13.6M
January 21, 2026	67.51	69.95	69.95	72.17	67.4	18.7M
January 20, 2026	71	68.36	68.36	71.36	67.5	16.55M
January 19, 2026	71.02	71.35	71.35	73.11	69.36	22.36M
January 16, 2026	71.59	70.57	70.57	72.7	69.28	24.13M
January 15, 2026	70.22	69.13	69.13	70.32	66.07	25.35M
January 14, 2026	71	70.36	70.36	72.9	68.2	34.59M
January 13, 2026	71.36	70.89	70.89	74.21	68.49	36.42M
January 12, 2026	72.2	72.12	72.12	76	71.06	47.86M
January 09, 2026	63.69	69.41	69.41	69.88	61.67	42.6M
January 08, 2026	63.11	66.34	66.34	67.4	63.1	45.29M
January 07, 2026	58.15	61.31	61.31	63.98	58.02	48.22M
January 06, 2026	57	58.16	58.16	58.79	56.8	21.07M
January 05, 2026	56.42	57.33	57.33	57.5	56.19	15.46M
December 31, 2025	57.2	56.34	56.34	57.66	56.13	12.87M
December 30, 2025	57.35	57.38	57.38	58.28	57.03	13.44M
December 29, 2025	57.83	57.8	57.8	58.83	57.37	16.53M
December 26, 2025	59	57.97	57.97	59.26	57.05	22.46M
December 25, 2025	60.86	59.08	59.08	63	58.58	27.18M
December 24, 2025	59.28	59.23	59.13	59.98	57.75	24.77M
December 23, 2025	59.65	59.99	59.89	61.25	58.86	17.73M
December 22, 2025	60.93	59.99	59.89	61.58	59.57	19.9M
December 19, 2025	62.95	59.9	59.8	63.32	59.43	23.63M
December 18, 2025	62.18	62.5	62.39	63.4	61.22	17.96M
December 17, 2025	60.32	62.79	62.68	62.95	60.01	24.24M
December 16, 2025	62.74	60.26	60.16	63.1	59.79	25.02M
December 15, 2025	63.51	62.32	62.21	65.16	61.51	28.16M
December 12, 2025	63.18	64.15	64.15	65	61.81	36.07M
December 11, 2025	63.22	63.03	63.03	65.48	63	41.69M
December 10, 2025	61.01	64.12	64.12	64.75	60.39	52.55M
December 09, 2025	60	60.99	60.99	62.96	60	62.04M
December 08, 2025	53	57.77	57.77	57.77	52.28	22.26M
December 05, 2025	51	52.52	52.52	53.6	49.88	27.8M
December 04, 2025	49.98	50.65	50.65	51.7	49.6	17.31M
December 03, 2025	50.73	51.07	51.07	52.89	49.83	27.8M
December 02, 2025	52.79	50.8	50.8	53.46	50.3	34.9M
December 01, 2025	53	53.49	53.49	53.98	51.81	42.05M
November 28, 2025	49.98	53.1	53.1	54.68	48.93	59.96M
November 27, 2025	47.53	49.71	49.71	51.21	47	40.33M
November 26, 2025	47.03	48.57	48.57	49.78	46.68	50.01M
November 25, 2025	47.64	47.74	47.74	47.74	47.27	17.17M
November 24, 2025	40.99	43.4	43.4	43.78	40.99	20.26M
November 21, 2025	41.83	40.8	40.8	42.3	40.8	9.22M
November 20, 2025	42.28	42.14	42.14	42.53	41.68	8.74M

CASTECH Inc. (002222.SZ) SHZ