CASIN Real Estate Development Group Co.,Ltd. (SHE:000838)
China · Delayed Price · Currency is CNY 2.830
-0.060 (-2.08%)
Jan 30, 2026, 3:04 PM CST
SHE:000838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.87 | 2.90 | 2.80 | 2.83 | 2.83 | -2.08% | 26,744,270 |
| Jan 29, 2026 | 2.81 | 2.93 | 2.77 | 2.89 | 2.89 | 2.12% | 41,212,800 |
| Jan 28, 2026 | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | 0.35% | 22,613,340 |
| Jan 27, 2026 | 2.85 | 2.88 | 2.77 | 2.82 | 2.82 | -2.08% | 32,187,450 |
| Jan 26, 2026 | 2.95 | 2.97 | 2.85 | 2.88 | 2.88 | -2.37% | 29,374,180 |
| Jan 23, 2026 | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | 1.72% | 30,318,520 |
| Jan 22, 2026 | 2.86 | 2.91 | 2.83 | 2.90 | 2.90 | 1.40% | 30,685,250 |
| Jan 21, 2026 | 2.85 | 2.86 | 2.82 | 2.86 | 2.86 | - | 26,404,846 |
| Jan 20, 2026 | 2.84 | 2.91 | 2.84 | 2.86 | 2.86 | 0.35% | 32,521,100 |
| Jan 19, 2026 | 2.82 | 2.86 | 2.78 | 2.85 | 2.85 | 1.06% | 31,340,200 |
| Jan 16, 2026 | 2.86 | 2.87 | 2.80 | 2.82 | 2.82 | -0.70% | 30,768,530 |
| Jan 15, 2026 | 2.89 | 2.93 | 2.82 | 2.84 | 2.84 | -1.73% | 40,224,950 |
| Jan 14, 2026 | 2.95 | 2.97 | 2.86 | 2.89 | 2.89 | -2.36% | 62,019,450 |
| Jan 13, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -1.99% | 57,012,650 |
| Jan 12, 2026 | 3.14 | 3.15 | 3.00 | 3.02 | 3.02 | -4.73% | 104,220,854 |
| Jan 9, 2026 | 3.14 | 3.21 | 3.08 | 3.17 | 3.17 | -2.16% | 69,430,480 |
| Jan 8, 2026 | 3.13 | 3.35 | 3.11 | 3.24 | 3.24 | 3.18% | 62,832,810 |
| Jan 7, 2026 | 3.20 | 3.26 | 3.12 | 3.14 | 3.14 | -1.57% | 38,428,420 |
| Jan 6, 2026 | 3.15 | 3.23 | 3.12 | 3.19 | 3.19 | 1.27% | 40,141,900 |
| Jan 5, 2026 | 3.10 | 3.21 | 3.09 | 3.15 | 3.15 | 1.94% | 34,586,600 |
| Dec 31, 2025 | 3.10 | 3.12 | 3.01 | 3.09 | 3.09 | 0.98% | 29,170,190 |
| Dec 30, 2025 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 33,175,840 |
| Dec 29, 2025 | 3.11 | 3.18 | 3.06 | 3.11 | 3.11 | - | 31,418,530 |
| Dec 26, 2025 | 3.13 | 3.16 | 3.09 | 3.11 | 3.11 | -1.58% | 39,807,960 |
| Dec 25, 2025 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | 0.96% | 43,284,910 |
| Dec 24, 2025 | 3.09 | 3.14 | 3.05 | 3.13 | 3.13 | 1.29% | 35,535,870 |
| Dec 23, 2025 | 3.25 | 3.26 | 3.05 | 3.09 | 3.09 | -5.21% | 63,498,455 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 42,311,000 |
| Dec 19, 2025 | 3.19 | 3.32 | 3.13 | 3.30 | 3.30 | 4.10% | 71,543,900 |
| Dec 18, 2025 | 3.16 | 3.28 | 3.07 | 3.17 | 3.17 | -5.93% | 90,543,770 |
| Dec 17, 2025 | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -9.89% | 43,659,500 |
| Dec 16, 2025 | 3.84 | 3.96 | 3.69 | 3.74 | 3.74 | -4.10% | 94,854,617 |
| Dec 15, 2025 | 3.79 | 4.04 | 3.69 | 3.90 | 3.90 | 2.63% | 94,597,850 |
| Dec 12, 2025 | 3.89 | 3.96 | 3.76 | 3.80 | 3.80 | -0.78% | 80,355,253 |
| Dec 11, 2025 | 3.94 | 3.98 | 3.75 | 3.83 | 3.83 | -3.77% | 134,700,916 |
| Dec 10, 2025 | 3.62 | 3.98 | 3.58 | 3.98 | 3.98 | 9.94% | 110,617,400 |
| Dec 9, 2025 | 3.76 | 3.80 | 3.56 | 3.62 | 3.62 | -5.24% | 91,769,990 |
| Dec 8, 2025 | 3.80 | 3.99 | 3.70 | 3.82 | 3.82 | 0.79% | 129,229,500 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.53 | 3.79 | 3.79 | -3.32% | 167,298,466 |
| Dec 4, 2025 | 4.28 | 4.28 | 3.91 | 3.92 | 3.92 | 0.77% | 267,076,600 |
| Dec 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 9.89% | 21,164,500 |
| Dec 2, 2025 | 3.56 | 3.64 | 3.51 | 3.54 | 3.54 | -0.84% | 66,625,800 |
| Dec 1, 2025 | 3.57 | 3.60 | 3.50 | 3.57 | 3.57 | -0.56% | 84,688,900 |
| Nov 28, 2025 | 3.45 | 3.70 | 3.36 | 3.59 | 3.59 | 4.36% | 136,326,200 |
| Nov 27, 2025 | 3.38 | 3.51 | 3.30 | 3.44 | 3.44 | 0.29% | 100,904,800 |
| Nov 26, 2025 | 3.51 | 3.62 | 3.41 | 3.43 | 3.43 | -4.99% | 132,519,200 |
| Nov 25, 2025 | 3.80 | 3.95 | 3.52 | 3.61 | 3.61 | -5.00% | 218,333,700 |
| Nov 24, 2025 | 3.69 | 4.11 | 3.52 | 3.80 | 3.80 | 1.60% | 217,081,800 |
| Nov 21, 2025 | 3.40 | 3.74 | 3.35 | 3.74 | 3.74 | 10.00% | 182,540,600 |
| Nov 20, 2025 | 3.10 | 3.40 | 3.00 | 3.40 | 3.40 | 10.03% | 45,113,100 |