Skip to main content
logo
Costar Group Co., Ltd. (SHE:002189)
China flag China · Delayed Price · Currency is CNY
20.70
-0.52 (-2.45%)
Mar 17, 2026, 3:04 PM CST

Costar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202621.1821.2521.0021.00--1.04%366,500
Mar 16, 202621.0121.2220.8421.2221.221.00%1,775,312
Mar 13, 202621.1821.3220.9721.0121.01-0.80%2,187,100
Mar 12, 202621.6021.6221.1521.1821.18-2.04%2,652,000
Mar 11, 202621.9522.0221.5821.6221.62-1.46%2,495,523
Mar 10, 202621.6822.0321.6821.9421.941.25%2,425,518
Mar 9, 202621.6021.8121.3321.6721.67-0.96%2,936,402
Mar 6, 202621.8622.0821.5521.8821.88-1.17%3,419,767
Mar 5, 202621.6822.4121.6022.1422.144.14%5,445,796
Mar 4, 202621.2521.5820.9321.2621.26-0.23%3,307,741
Mar 3, 202622.8122.8421.2721.3121.31-6.74%6,491,734
Mar 2, 202622.9523.1922.6322.8522.850.53%4,654,671
Feb 27, 202622.8022.8622.6822.7322.73-0.53%2,319,939
Feb 26, 202622.8222.9522.7622.8522.85-0.09%1,933,531
Feb 25, 202623.0923.2222.8422.8722.87-0.95%2,579,600
Feb 24, 202622.5123.1522.5123.0923.092.76%3,357,025
Feb 13, 202622.4322.7822.4022.4722.470.18%2,068,498
Feb 12, 202622.5222.6322.3322.4322.43-0.40%1,896,101
Feb 11, 202622.7922.8122.5122.5222.52-1.14%1,792,600
Feb 10, 202622.9823.0022.7622.7822.78-0.22%1,816,100
Feb 9, 202622.6422.8922.6422.8322.830.97%1,919,300
Feb 6, 202622.6522.8522.3322.6122.61-0.04%2,904,615
Feb 5, 202622.4022.8822.1722.6222.620.09%3,291,803
Feb 4, 202621.9122.7021.8722.6022.602.77%4,436,482
Feb 3, 202621.7522.0021.7321.9921.991.34%2,743,400
Feb 2, 202622.2022.2221.6421.7021.70-1.41%3,252,760
Jan 30, 202622.2722.4521.9722.0122.01-1.12%3,671,834
Jan 29, 202622.6022.7722.1822.2622.26-1.50%3,534,042
Jan 28, 202623.0523.0522.5722.6022.60-2.12%3,845,583
Jan 27, 202622.9023.0922.3223.0923.090.83%3,732,139
Jan 26, 202623.9924.0022.7222.9022.90-4.58%6,922,464
Jan 23, 202623.8624.0723.7824.0024.000.25%3,831,517
Jan 22, 202623.8724.0423.7423.9423.940.67%3,781,271
Jan 21, 202623.6023.9723.4823.7823.780.13%3,503,934
Jan 20, 202624.3824.4423.5623.7523.75-2.50%4,530,700
Jan 19, 202624.5024.6024.1824.3624.36-0.65%3,880,414
Jan 16, 202624.3524.6324.0624.5224.520.78%5,256,010
Jan 15, 202624.7024.8824.1724.3324.33-1.42%5,519,504
Jan 14, 202624.4825.4024.4224.6824.680.20%10,649,515
Jan 13, 202625.4725.4824.6024.6324.63-2.84%10,295,661
Jan 12, 202624.4625.3624.1725.3525.355.06%13,876,414
Jan 9, 202623.6224.4623.5824.1324.131.90%8,212,034
Jan 8, 202623.2024.1023.0623.6823.681.94%7,605,633
Jan 7, 202623.4623.5723.1623.2323.23-0.43%4,294,081
Jan 6, 202623.3723.5423.2723.3323.33-0.13%5,166,311
Jan 5, 202623.2123.4222.9623.3623.361.17%4,627,234
Dec 31, 202522.7223.2422.5223.0923.091.85%4,699,118
Dec 30, 202522.9822.9922.6522.6722.67-1.39%3,412,100
Dec 29, 202522.8023.1822.6922.9922.990.70%3,716,397
Dec 26, 202522.7823.0522.6122.8322.830.13%4,370,119