Costar Group Co., Ltd. (SHE:002189)
China · Delayed Price · Currency is CNY 22.62
+0.02 (0.09%)
Jan 29, 2026, 10:55 AM CST
Costar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 23.05 | 23.05 | 22.57 | 22.60 | 22.60 | -2.12% | 3,845,583 |
| Jan 27, 2026 | 22.90 | 23.09 | 22.32 | 23.09 | 23.09 | 0.83% | 3,732,139 |
| Jan 26, 2026 | 23.99 | 24.00 | 22.72 | 22.90 | 22.90 | -4.58% | 6,922,464 |
| Jan 23, 2026 | 23.86 | 24.07 | 23.78 | 24.00 | 24.00 | 0.25% | 3,831,517 |
| Jan 22, 2026 | 23.87 | 24.04 | 23.74 | 23.94 | 23.94 | 0.67% | 3,781,271 |
| Jan 21, 2026 | 23.60 | 23.97 | 23.48 | 23.78 | 23.78 | 0.13% | 3,503,934 |
| Jan 20, 2026 | 24.38 | 24.44 | 23.56 | 23.75 | 23.75 | -2.50% | 4,530,700 |
| Jan 19, 2026 | 24.50 | 24.60 | 24.18 | 24.36 | 24.36 | -0.65% | 3,880,414 |
| Jan 16, 2026 | 24.35 | 24.63 | 24.06 | 24.52 | 24.52 | 0.78% | 5,256,010 |
| Jan 15, 2026 | 24.70 | 24.88 | 24.17 | 24.33 | 24.33 | -1.42% | 5,519,504 |
| Jan 14, 2026 | 24.48 | 25.40 | 24.42 | 24.68 | 24.68 | 0.20% | 10,649,515 |
| Jan 13, 2026 | 25.47 | 25.48 | 24.60 | 24.63 | 24.63 | -2.84% | 10,295,661 |
| Jan 12, 2026 | 24.46 | 25.36 | 24.17 | 25.35 | 25.35 | 5.06% | 13,876,414 |
| Jan 9, 2026 | 23.62 | 24.46 | 23.58 | 24.13 | 24.13 | 1.90% | 8,212,034 |
| Jan 8, 2026 | 23.20 | 24.10 | 23.06 | 23.68 | 23.68 | 1.94% | 7,605,633 |
| Jan 7, 2026 | 23.46 | 23.57 | 23.16 | 23.23 | 23.23 | -0.43% | 4,294,081 |
| Jan 6, 2026 | 23.37 | 23.54 | 23.27 | 23.33 | 23.33 | -0.13% | 5,166,311 |
| Jan 5, 2026 | 23.21 | 23.42 | 22.96 | 23.36 | 23.36 | 1.17% | 4,627,234 |
| Dec 31, 2025 | 22.72 | 23.24 | 22.52 | 23.09 | 23.09 | 1.85% | 4,699,118 |
| Dec 30, 2025 | 22.98 | 22.99 | 22.65 | 22.67 | 22.67 | -1.39% | 3,412,100 |
| Dec 29, 2025 | 22.80 | 23.18 | 22.69 | 22.99 | 22.99 | 0.70% | 3,716,397 |
| Dec 26, 2025 | 22.78 | 23.05 | 22.61 | 22.83 | 22.83 | 0.13% | 4,370,119 |
| Dec 25, 2025 | 22.28 | 23.10 | 22.20 | 22.80 | 22.80 | 2.06% | 5,637,919 |
| Dec 24, 2025 | 21.94 | 22.41 | 21.94 | 22.34 | 22.34 | 1.32% | 2,868,836 |
| Dec 23, 2025 | 22.44 | 22.45 | 21.95 | 22.05 | 22.05 | -1.74% | 2,988,900 |
| Dec 22, 2025 | 22.49 | 22.60 | 22.38 | 22.44 | 22.44 | 0.04% | 2,569,873 |
| Dec 19, 2025 | 22.49 | 22.67 | 22.33 | 22.43 | 22.43 | -0.27% | 2,787,855 |
| Dec 18, 2025 | 22.28 | 22.69 | 22.19 | 22.49 | 22.49 | 0.58% | 2,905,892 |
| Dec 17, 2025 | 21.95 | 22.40 | 21.85 | 22.36 | 22.36 | 1.13% | 2,812,744 |
| Dec 16, 2025 | 22.60 | 22.60 | 21.78 | 22.11 | 22.11 | -2.30% | 4,025,538 |
| Dec 15, 2025 | 23.00 | 23.10 | 22.58 | 22.63 | 22.63 | -2.29% | 3,609,800 |
| Dec 12, 2025 | 23.00 | 23.38 | 22.83 | 23.16 | 23.16 | 0.17% | 2,950,919 |
| Dec 11, 2025 | 23.17 | 23.75 | 23.11 | 23.12 | 23.12 | -0.69% | 3,350,510 |
| Dec 10, 2025 | 23.49 | 23.58 | 23.05 | 23.28 | 23.28 | -0.98% | 3,670,814 |
| Dec 9, 2025 | 23.70 | 24.19 | 23.50 | 23.51 | 23.51 | -1.51% | 3,871,733 |
| Dec 8, 2025 | 24.00 | 24.38 | 23.85 | 23.87 | 23.87 | -0.54% | 4,463,501 |
| Dec 5, 2025 | 23.80 | 24.13 | 23.44 | 24.00 | 24.00 | 1.14% | 4,307,995 |
| Dec 4, 2025 | 23.63 | 24.00 | 23.52 | 23.73 | 23.73 | -1.33% | 3,143,901 |
| Dec 3, 2025 | 24.30 | 24.69 | 23.73 | 24.05 | 24.05 | -1.03% | 6,157,501 |
| Dec 2, 2025 | 24.05 | 24.83 | 23.90 | 24.30 | 24.30 | 0.96% | 8,149,468 |
| Dec 1, 2025 | 23.45 | 24.10 | 23.25 | 24.07 | 24.07 | 2.56% | 5,530,422 |
| Nov 28, 2025 | 23.01 | 23.47 | 22.98 | 23.47 | 23.47 | 2.00% | 3,501,892 |
| Nov 27, 2025 | 22.97 | 23.25 | 22.90 | 23.01 | 23.01 | -0.39% | 2,749,706 |
| Nov 26, 2025 | 23.70 | 23.75 | 22.80 | 23.10 | 23.10 | -2.78% | 7,269,673 |
| Nov 25, 2025 | 23.88 | 24.04 | 23.62 | 23.76 | 23.76 | -0.46% | 4,549,800 |
| Nov 24, 2025 | 23.10 | 24.01 | 23.10 | 23.87 | 23.87 | 3.33% | 5,743,200 |
| Nov 21, 2025 | 23.98 | 24.13 | 23.00 | 23.10 | 23.10 | -4.27% | 7,828,974 |
| Nov 20, 2025 | 24.78 | 24.81 | 24.03 | 24.13 | 24.13 | -2.94% | 5,993,802 |
| Nov 19, 2025 | 24.65 | 25.15 | 24.13 | 24.86 | 24.86 | 0.85% | 8,412,415 |
| Nov 18, 2025 | 25.27 | 25.27 | 24.50 | 24.65 | 24.65 | -2.95% | 9,661,189 |