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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	44.24	44.5	44.5	44.96	43.96	12.13M
October 20, 2025	44.3	43.96	43.96	44.73	43.61	10.79M
October 17, 2025	45.06	43.8	43.8	45.38	43.6	17.09M
October 16, 2025	46.3	45.05	45.05	46.47	44.81	16.81M
October 15, 2025	47.6	46.62	46.62	47.79	45.58	20.36M
October 14, 2025	52	48.42	48.42	52.2	47.2	34.76M
October 13, 2025	48	52.27	52.27	52.6	47.96	38.78M
October 10, 2025	48.72	49.43	49.43	50.5	47.72	25.53M
October 09, 2025	49.06	49.17	49.17	50.66	48.87	23.98M
September 30, 2025	49.15	49.7	49.7	50.18	48.7	20.01M
September 29, 2025	48.71	48.98	48.98	49.35	48.1	16.57M
September 26, 2025	50.13	48.71	48.71	50.57	48.71	25.3M
September 25, 2025	51.98	50.79	50.79	52.96	50.5	39.49M
September 24, 2025	50.97	52.97	52.97	54.82	49.84	57.71M
September 23, 2025	52.75	50.97	50.97	52.95	49.05	45.76M
September 22, 2025	53.02	52.75	52.75	55.52	51.66	66.18M
September 19, 2025	42.13	50.47	50.47	50.47	42.13	62.21M
September 18, 2025	48.3	45.88	45.88	49.2	45.3	50.59M
September 17, 2025	44.76	46.4	46.4	46.4	43.7	21.5M
September 16, 2025	42.11	42.18	42.18	42.65	41.67	12.17M
September 15, 2025	41.99	42.02	42.02	43	41.65	14.65M
September 12, 2025	42.13	41.96	41.96	42.78	41.8	13.01M
September 11, 2025	40.84	42.12	42.12	42.73	39.99	18.63M
September 10, 2025	41.1	40.84	40.84	41.88	40.77	9.95M
September 09, 2025	41.62	41.1	41.1	42.36	40.96	13.07M
September 08, 2025	42.4	41.84	41.84	42.74	41.65	18.38M
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

CASTECH Inc. (002222.SZ) SHZ