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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	41.87	41.9	41.9	42.5	41.68	8.54M
November 18, 2025	41.31	41.84	41.84	42.45	41.01	9.93M
November 17, 2025	41.28	41.28	41.28	41.75	40.87	7.34M
November 14, 2025	45.02	41.28	41.28	45.02	41.24	8.52M
November 13, 2025	41.88	42.14	42.14	42.47	41.76	6.4M
November 12, 2025	42.52	41.73	41.73	42.8	41.26	9.39M
November 11, 2025	43.38	42.8	42.8	43.63	42.62	8.34M
November 10, 2025	42.98	43.01	43.01	43.95	42.38	18.57M
November 07, 2025	45.02	44.42	44.42	45.12	44.17	7.92M
November 06, 2025	44.81	45.37	45.37	45.43	44.5	9.17M
November 05, 2025	43.9	44.79	44.79	45.1	43.62	9.02M
November 04, 2025	44.9	44.42	44.42	45.3	44.12	8.43M
November 03, 2025	46.01	44.89	44.89	46.04	43.8	16.23M
October 31, 2025	46.7	46.3	46.3	47.47	46.16	11M
October 30, 2025	48.24	46.81	46.81	48.24	46.67	15.69M
October 29, 2025	48.31	48.24	48.24	49.48	47.84	24.45M
October 28, 2025	46	46.86	46.86	47.15	45.32	17.11M
October 27, 2025	46.89	46.04	46.04	47.38	45.98	17.13M
October 24, 2025	45.51	46.09	46.09	46.37	44.76	14.31M
October 23, 2025	44.98	45.2	45.2	47.16	44.68	15.91M
October 22, 2025	44.4	44.68	44.68	45.11	43.78	10.29M

CASTECH Inc. (002222.SZ) SHZ