Skip to main content
logo
Costar Group Co., Ltd. (SHE:002189)
China flag China · Delayed Price · Currency is CNY
23.53
+0.07 (0.30%)
Oct 27, 2025, 2:45 PM CST

Costar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202523.4723.6023.3123.5523.550.38%4,783,200
Oct 24, 202523.1323.6823.0723.4623.460.56%5,262,092
Oct 23, 202523.1323.3822.9023.3323.330.21%3,663,895
Oct 22, 202522.7623.7022.6823.2823.281.53%5,904,492
Oct 21, 202522.8122.9622.6622.9322.930.53%3,257,792
Oct 20, 202522.6723.0022.5122.8122.811.38%4,112,685
Oct 17, 202523.5023.5022.5022.5022.50-5.10%7,715,211
Oct 16, 202523.2424.3023.1323.7123.711.98%11,390,352
Oct 15, 202523.3623.4622.9023.2523.25-0.43%3,766,600
Oct 14, 202523.8023.9523.3023.3523.35-1.89%5,827,400
Oct 13, 202522.8023.9522.5123.8023.800.42%8,422,642
Oct 10, 202523.2624.0823.1623.7023.701.50%9,104,997
Oct 9, 202522.9623.3622.9023.3523.351.70%4,404,397
Sep 30, 202522.9023.0922.8022.9622.961.19%3,458,252
Sep 29, 202522.8022.8822.3822.6922.69-0.87%4,481,171
Sep 26, 202523.0023.3922.8222.8922.89-1.04%3,833,738
Sep 25, 202523.2723.3823.1123.1323.13-0.81%3,296,557
Sep 24, 202522.7023.3722.6623.3223.321.83%4,078,968
Sep 23, 202523.3623.4822.3022.9022.90-1.72%6,798,838
Sep 22, 202523.6223.7323.1623.3023.30-2.10%4,782,200
Sep 19, 202523.7524.1223.6023.8023.800.55%5,126,000
Sep 18, 202524.1324.4423.5023.6723.67-1.87%8,440,501
Sep 17, 202523.9524.7023.9224.1224.122.07%10,498,605
Sep 16, 202523.3923.6523.2723.6323.630.64%4,087,653
Sep 15, 202523.7623.7823.3223.4823.48-1.63%4,841,300
Sep 12, 202523.6524.0723.4623.8723.871.14%5,867,100
Sep 11, 202523.3123.6623.1223.6023.601.24%4,909,854
Sep 10, 202523.5723.5723.2223.3123.31-3,002,953
Sep 9, 202523.9023.9023.2123.3123.31-2.47%4,540,507
Sep 8, 202523.4524.0823.4523.9023.901.62%6,479,553
Sep 5, 202523.1023.5422.9223.5223.521.60%5,501,321
Sep 4, 202523.2523.8722.6223.1523.15-0.77%8,422,601
Sep 3, 202525.5325.6323.2023.3323.33-8.44%13,130,732
Sep 2, 202526.2626.2625.3025.4825.48-3.01%7,997,503
Sep 1, 202526.3926.6325.8526.2726.27-0.45%8,492,752
Aug 29, 202526.0026.4625.6926.3926.391.11%10,835,394
Aug 28, 202525.8026.2324.7826.1026.100.31%12,877,256
Aug 27, 202526.9826.9826.0026.0226.02-4.09%16,672,623
Aug 26, 202527.5227.5427.0527.1327.13-1.42%11,729,441
Aug 25, 202527.3627.5427.1027.5227.520.62%16,537,096
Aug 22, 202527.0627.3526.7027.3527.350.63%13,621,874
Aug 21, 202527.2227.6027.0027.1827.180.44%13,641,680
Aug 20, 202526.7427.2226.5627.0627.061.20%13,316,884
Aug 19, 202527.4027.4026.7226.7426.74-2.52%15,901,965
Aug 18, 202527.1227.6027.0027.4327.431.14%16,859,837
Aug 15, 202527.1527.1526.6127.1227.12-0.91%17,293,939
Aug 14, 202529.0129.0127.3227.3727.37-6.56%28,547,792
Aug 13, 202528.1029.8028.1029.2929.293.57%30,764,499
Aug 12, 202529.1229.6528.0028.2828.28-2.85%22,420,793
Aug 11, 202528.5129.5928.5129.1129.110.83%28,571,063