Skip to main content
logo
CASIN Real Estate Development Group Co.,Ltd. (SHE:000838)
China flag China · Delayed Price · Currency is CNY
2.730
+0.010 (0.37%)
Sep 2, 2025, 2:45 PM CST

SHE:000838 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.702.742.672.692.69-0.37%19,519,950
Aug 28, 20252.742.772.622.702.70-1.46%27,139,950
Aug 27, 20252.842.862.722.742.74-3.86%35,385,301
Aug 26, 20252.832.872.792.852.850.35%25,374,123
Aug 25, 20252.842.902.832.842.840.35%40,478,786
Aug 22, 20252.852.862.782.832.83-1.05%29,823,900
Aug 21, 20252.872.882.832.862.86-19,638,800
Aug 20, 20252.862.882.832.862.86-0.35%18,054,700
Aug 19, 20252.842.892.822.872.871.06%25,327,160
Aug 18, 20252.862.902.812.842.84-0.70%30,496,000
Aug 15, 20252.852.922.842.862.86-16,526,400
Aug 14, 20252.942.982.862.862.86-3.05%27,301,000
Aug 13, 20252.983.002.942.952.95-0.67%18,244,838
Aug 12, 20252.993.022.962.972.97-0.67%17,517,000
Aug 11, 20252.983.002.972.992.990.34%19,003,920
Aug 8, 20252.983.002.942.982.98-0.33%18,869,515
Aug 7, 20253.003.022.932.992.99-26,834,254
Aug 6, 20252.923.002.882.992.992.40%30,307,915
Aug 5, 20252.882.942.872.922.921.39%19,069,760
Aug 4, 20252.872.922.832.882.88-0.69%22,194,660
Aug 1, 20252.792.992.792.902.903.20%28,092,915
Jul 31, 20252.932.932.802.812.81-3.10%25,305,900
Jul 30, 20252.923.012.882.902.90-0.68%26,256,705
Jul 29, 20252.912.942.882.922.92-15,468,800
Jul 28, 20252.902.922.852.922.920.69%18,389,600
Jul 25, 20252.932.952.892.902.90-1.02%16,528,750
Jul 24, 20252.872.942.862.932.931.38%25,170,900
Jul 23, 20252.943.002.882.892.89-2.03%35,716,010
Jul 22, 20252.932.982.902.952.951.37%30,793,390
Jul 21, 20252.902.932.882.912.910.69%22,547,271
Jul 18, 20252.882.892.862.892.890.35%19,180,609
Jul 17, 20252.902.912.852.882.88-22,414,500
Jul 16, 20252.892.922.852.882.88-0.35%28,030,715
Jul 15, 20252.962.992.802.892.89-3.34%57,158,725
Jul 14, 20253.053.072.972.992.99-2.61%54,103,917
Jul 11, 20253.213.223.053.073.07-3.15%102,990,041
Jul 10, 20252.963.342.963.173.174.28%138,257,442
Jul 9, 20252.963.082.883.043.042.70%99,691,307
Jul 8, 20252.963.152.942.962.96-1.66%126,411,317
Jul 7, 20252.713.012.713.013.019.85%68,200,510
Jul 4, 20252.872.872.722.742.74-4.86%85,103,346
Jul 3, 20252.662.882.622.882.889.92%51,809,835
Jul 2, 20252.582.632.552.622.621.55%17,123,895
Jul 1, 20252.612.612.552.582.58-0.77%12,172,000
Jun 30, 20252.592.622.582.602.600.39%13,242,600
Jun 27, 20252.622.662.582.592.59-0.38%13,304,900
Jun 26, 20252.622.632.572.602.60-0.76%13,708,800
Jun 25, 20252.632.642.572.622.62-0.38%17,071,800
Jun 24, 20252.582.662.552.632.631.94%20,892,350
Jun 23, 20252.442.632.432.582.584.88%23,943,200