Castech Inc A

002222
🏛️ china →
48.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.16 50.55 50.08 50.36 1,948.5K
09:35 50.37 50.56 50.18 50.18 1,034.0K
09:40 50.15 50.32 50.05 50.05 1,119.3K
09:45 50.03 50.09 49.88 50.09 2,123.8K
09:50 50.06 50.08 49.91 49.94 838.7K
09:55 49.93 50.13 49.82 49.98 847.6K
10:00 49.98 50.03 49.80 49.91 806.6K
10:05 49.90 49.90 49.61 49.80 919.9K
10:10 49.81 49.81 49.42 49.70 1,196.2K
10:15 49.69 49.73 49.49 49.50 484.7K
10:20 49.51 49.61 49.37 49.56 651.3K
10:25 49.55 49.75 49.55 49.64 464.1K
10:30 49.62 49.87 49.62 49.82 351.1K
10:35 49.82 49.83 49.43 49.57 278.2K
10:40 49.55 49.65 49.50 49.59 241.8K
10:45 49.62 49.92 49.62 49.87 286.5K
10:50 49.87 49.94 49.76 49.93 225.7K
10:55 49.93 50.00 49.84 49.96 288.8K
11:00 49.98 50.09 49.90 49.96 278.1K
11:05 49.96 49.96 49.75 49.79 145.4K
11:10 49.78 49.79 49.60 49.67 350.5K
11:15 49.66 49.72 49.56 49.58 195.6K
11:20 49.57 49.61 49.50 49.52 291.8K
11:25 49.50 49.61 49.48 49.59 314.7K
11:30 49.59 49.59 49.59 49.59 0.2K
13:00 49.52 49.55 49.37 49.38 382.4K
13:05 49.37 49.39 49.31 49.34 250.1K
13:10 49.35 49.43 49.28 49.43 380.8K
13:15 49.43 49.52 49.38 49.48 265.2K
13:20 49.48 49.63 49.46 49.55 164.9K
13:25 49.55 49.63 49.48 49.52 194.9K
13:30 49.51 49.51 49.34 49.37 247.1K
13:35 49.40 49.41 49.30 49.30 314.5K
13:40 49.32 49.32 49.18 49.19 489.3K
13:45 49.19 49.47 49.16 49.47 247.6K
13:50 49.45 49.48 49.23 49.23 217.5K
13:55 49.26 49.31 49.08 49.12 354.0K
14:00 49.12 49.30 49.09 49.27 408.7K
14:05 49.27 49.27 49.12 49.18 248.9K
14:10 49.17 49.17 48.99 48.99 595.2K
14:15 48.99 49.09 48.98 49.05 684.3K
14:20 49.06 49.11 48.96 48.96 295.7K
14:25 48.96 48.96 48.79 48.93 640.0K
14:30 48.92 49.04 48.78 48.79 447.2K
14:35 48.80 48.91 48.75 48.80 490.8K
14:40 48.80 48.97 48.79 48.96 519.9K
14:45 48.96 49.09 48.92 48.99 417.3K
14:50 48.97 48.98 48.78 48.78 507.8K
14:55 48.78 48.79 48.72 48.72 347.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.13 50.57 48.71 48.71 25.0M
2025-09-25 51.98 52.96 50.50 50.79 39.2M
2025-09-24 50.97 54.82 49.84 52.97 57.7M
2025-09-23 52.75 52.95 49.05 50.97 45.8M
2025-09-22 53.02 55.52 51.66 52.75 65.8M
2025-09-19 45.65 50.47 45.65 50.47 62.1M
2025-09-18 48.30 49.20 45.30 45.88 50.3M
2025-09-17 44.76 46.40 43.70 46.40 21.5M
2025-09-16 42.11 42.65 41.67 42.18 12.0M
2025-09-15 41.99 43.00 41.65 42.02 14.5M
2025-09-12 42.13 42.78 41.80 41.96 12.9M
2025-09-11 40.84 42.73 39.99 42.12 18.5M
2025-09-10 41.10 41.88 40.77 40.84 9.8M
2025-09-09 41.62 42.36 40.96 41.10 13.0M
2025-09-08 42.40 42.74 41.65 41.84 18.1M
2025-09-05 41.51 42.79 40.66 42.79 19.6M
2025-09-04 46.28 47.47 40.84 40.84 36.1M
2025-09-03 44.54 47.67 43.80 45.38 26.8M
2025-09-02 47.11 47.70 43.87 44.55 30.9M
2025-09-01 46.48 48.68 45.08 47.61 28.5M
2025-08-29 45.97 46.88 45.02 46.23 21.4M
2025-08-28 43.30 46.33 43.16 46.07 27.4M
2025-08-27 43.69 44.80 42.85 42.85 16.6M
2025-08-26 43.03 43.88 42.80 43.44 13.5M
2025-08-25 45.00 45.10 43.00 43.35 24.6M
2025-08-22 42.05 45.58 41.79 44.48 23.0M
2025-08-21 43.04 44.16 41.78 42.11 13.2M
2025-08-20 41.11 43.42 40.74 43.18 18.6M
2025-08-19 42.24 43.00 41.39 41.54 13.3M
2025-08-18 41.40 42.49 41.03 42.24 15.4M
2025-08-15 41.17 42.00 41.17 41.62 11.0M
2025-08-14 42.35 42.61 41.05 41.40 16.4M
2025-08-13 40.25 42.90 40.02 42.32 22.7M
2025-08-12 39.70 40.46 39.57 40.25 13.1M
2025-08-11 40.27 40.57 39.65 39.80 16.1M
2025-08-08 41.30 41.49 40.13 40.33 18.4M
2025-08-07 41.00 42.13 40.65 41.38 24.1M
2025-08-06 40.60 41.47 40.44 40.95 13.3M
2025-08-05 40.33 41.80 40.18 41.00 23.6M
2025-08-04 38.12 40.80 38.12 40.39 21.6M
2025-08-01 39.17 39.49 37.98 38.46 15.9M
2025-07-31 39.08 40.32 38.95 39.17 19.1M
2025-07-30 39.55 39.86 38.72 39.18 19.4M
2025-07-29 38.93 40.98 38.61 39.96 28.1M
2025-07-28 38.97 39.48 38.02 39.07 25.9M
2025-07-25 36.73 39.10 36.73 38.81 39.9M
2025-07-24 34.50 37.30 34.37 36.63 34.8M
2025-07-23 33.77 34.91 33.70 34.48 14.4M
2025-07-22 34.20 34.40 33.62 33.73 9.4M
2025-07-21 34.21 34.60 34.00 34.21 8.5M
2025-07-18 34.01 34.40 33.70 34.37 11.0M
2025-07-17 33.10 34.25 32.98 34.05 14.0M
2025-07-16 32.95 33.72 32.88 33.12 8.7M
2025-07-15 33.22 33.48 32.71 32.88 6.9M
2025-07-14 33.36 33.46 33.08 33.18 5.4M
2025-07-11 32.88 33.47 32.71 33.30 6.7M
2025-07-10 32.96 33.12 32.75 32.88 5.1M
2025-07-09 33.27 33.30 32.90 32.96 5.5M
2025-07-08 33.06 33.42 32.92 33.29 6.4M
2025-07-07 33.21 33.35 32.88 32.95 4.8M
2025-07-04 33.60 33.70 32.99 33.26 6.8M
2025-07-03 33.79 34.04 33.50 33.59 6.8M
2025-07-02 34.11 34.28 33.57 33.71 8.0M
2025-07-01 34.30 34.84 34.07 34.37 13.1M
2025-06-30 33.45 34.85 33.45 34.20 14.3M
2025-06-27 33.70 33.75 32.87 32.91 8.9M
2025-06-26 33.92 33.98 33.25 33.28 8.8M
2025-06-25 33.44 34.05 33.28 33.93 11.1M
2025-06-24 33.30 33.50 33.14 33.44 9.1M
2025-06-23 31.79 33.99 31.72 33.25 21.1M
2025-06-20 31.79 32.40 31.73 32.02 5.7M
2025-06-19 32.44 32.68 31.66 31.88 7.3M
2025-06-18 32.31 32.77 32.00 32.52 7.0M
2025-06-17 32.75 32.95 32.27 32.40 6.9M
2025-06-16 31.93 33.37 31.80 32.86 13.8M
2025-06-13 31.73 32.34 31.64 31.93 8.0M
2025-06-12 31.74 32.30 31.52 31.88 5.2M
2025-06-11 31.61 32.13 31.61 31.73 5.6M
2025-06-10 32.36 32.36 31.45 31.58 8.5M
2025-06-09 32.25 32.55 32.15 32.29 4.8M
2025-06-06 32.55 32.60 32.15 32.28 4.9M
2025-06-05 32.15 32.70 31.80 32.53 7.5M
2025-06-04 31.76 32.20 31.76 31.99 4.7M
2025-06-03 31.65 31.95 31.51 31.76 6.3M
2025-05-30 32.34 32.34 31.65 31.76 5.3M
2025-05-29 31.72 32.45 31.71 32.31 6.0M
2025-05-28 32.36 32.48 31.57 31.75 6.9M
2025-05-27 33.07 33.26 32.21 32.26 8.1M
2025-05-26 32.85 33.55 32.82 33.18 9.1M
2025-05-23 33.02 33.19 32.30 32.33 7.4M
2025-05-22 33.20 33.55 33.05 33.10 4.4M
2025-05-21 33.30 33.92 33.00 33.37 6.2M
2025-05-20 33.41 33.58 33.23 33.37 4.8M
2025-05-19 33.88 33.98 33.18 33.39 6.4M
2025-05-16 33.32 34.59 33.24 33.90 8.9M
2025-05-15 34.20 34.24 33.36 33.37 7.1M
2025-05-14 34.40 34.83 34.01 34.25 8.5M
2025-05-13 35.00 35.16 34.15 34.52 9.4M
2025-05-12 34.70 34.94 34.30 34.76 8.3M
2025-05-09 34.98 35.28 34.24 34.48 7.9M
2025-05-08 35.00 35.40 34.76 35.04 8.0M
2025-05-07 35.70 36.69 34.85 35.18 17.0M
2025-05-06 34.80 35.05 34.66 34.85 10.7M
2025-04-30 34.56 35.66 34.42 34.58 12.6M
2025-04-29 34.96 35.10 33.94 34.32 12.3M
2025-04-28 35.15 35.47 34.77 35.25 7.6M
2025-04-25 33.95 35.80 33.68 35.47 19.1M
2025-04-24 33.99 34.08 33.30 34.04 7.8M
2025-04-23 34.22 34.46 33.72 34.01 7.2M
2025-04-22 34.10 34.30 33.78 34.14 8.2M
2025-04-21 32.90 34.44 32.90 34.24 12.4M
2025-04-18 33.36 33.48 32.75 32.85 6.1M
2025-04-17 32.87 34.33 32.80 33.40 11.5M
2025-04-16 33.42 34.00 32.72 33.00 8.5M
2025-04-15 33.87 33.97 33.06 33.46 7.2M
2025-04-14 33.32 34.75 33.19 34.01 16.0M
2025-04-11 31.14 33.20 30.96 32.85 17.3M
2025-04-10 31.40 32.19 31.27 31.44 13.7M
2025-04-09 29.72 31.30 27.80 30.81 18.0M
2025-04-08 30.91 31.89 29.45 30.38 16.5M
2025-04-07 32.32 32.90 31.13 31.13 16.2M
2025-04-03 34.68 35.30 34.02 34.59 8.7M
2025-04-02 34.83 36.10 34.73 35.12 7.4M
2025-04-01 34.38 35.57 34.23 34.90 10.3M
2025-03-31 34.35 34.88 33.83 34.21 8.3M
2025-03-28 35.85 35.98 34.68 34.70 11.1M
2025-03-27 34.50 35.86 33.70 35.45 15.5M
2025-03-26 34.89 34.99 34.45 34.58 7.3M
2025-03-25 34.58 35.58 34.20 35.14 13.2M
2025-03-24 34.49 34.77 33.62 34.74 11.1M
2025-03-21 35.33 35.58 34.05 34.39 13.7M
2025-03-20 35.69 36.07 35.32 35.36 8.8M
2025-03-19 36.81 36.81 35.53 35.69 14.1M
2025-03-18 36.95 37.34 36.70 36.84 10.4M
2025-03-17 36.66 36.80 36.22 36.71 10.2M
2025-03-14 36.15 36.75 35.92 36.61 13.0M
2025-03-13 38.04 38.14 35.93 36.37 19.8M
2025-03-12 38.80 39.15 37.70 37.71 25.1M
2025-03-11 37.49 38.19 36.79 37.24 17.6M
2025-03-10 38.38 39.08 37.62 38.15 29.1M
2025-03-07 37.60 37.65 36.66 36.99 16.6M
2025-03-06 36.51 38.38 36.51 37.85 28.8M
2025-03-05 36.00 36.54 35.54 36.25 12.8M
2025-03-04 35.21 36.41 34.96 36.16 14.9M
2025-03-03 35.39 36.43 34.56 35.74 20.3M
2025-02-28 36.63 36.95 35.05 35.19 21.6M
2025-02-27 38.45 38.85 36.35 37.00 29.6M
2025-02-26 38.98 39.30 38.01 38.45 35.3M
2025-02-25 35.80 39.95 35.66 38.98 58.5M
2025-02-24 35.60 37.53 35.59 36.32 32.0M
2025-02-21 35.57 36.11 35.03 35.39 24.0M
2025-02-20 34.83 35.66 34.60 35.55 20.5M
2025-02-19 33.89 34.91 33.80 34.83 16.2M
2025-02-18 34.50 34.88 33.55 33.83 14.0M
2025-02-17 34.43 35.07 34.29 34.77 16.1M
2025-02-14 34.47 34.84 34.00 34.59 14.1M
2025-02-13 36.40 36.40 34.45 34.49 30.9M
2025-02-12 36.70 37.19 36.20 36.46 25.4M
2025-02-11 35.86 37.68 35.34 37.06 28.7M
2025-02-10 35.98 36.15 35.38 35.85 16.8M
2025-02-07 35.20 36.36 35.00 35.96 28.3M
2025-02-06 32.68 35.25 32.58 34.88 24.3M
2025-02-05 33.75 33.75 32.75 32.78 14.9M
2025-01-27 35.10 35.11 33.20 33.20 19.3M
2025-01-24 33.57 35.60 33.56 35.10 30.9M
2025-01-23 34.20 34.99 33.70 33.75 19.7M
2025-01-22 34.01 34.32 33.61 33.90 12.0M
2025-01-21 33.90 34.25 33.53 34.22 14.0M
2025-01-20 34.50 34.60 33.51 33.66 14.9M
2025-01-17 34.39 34.98 33.81 34.40 17.1M
2025-01-16 35.12 35.69 34.47 34.76 21.0M
2025-01-15 34.87 35.19 34.00 34.75 20.2M
2025-01-14 33.86 35.27 33.24 35.22 38.5M
2025-01-13 31.16 34.66 30.78 34.44 44.8M
2025-01-10 31.02 33.10 30.64 31.51 19.6M
2025-01-09 31.18 31.94 31.04 31.20 9.9M
2025-01-08 30.90 31.67 29.84 31.21 16.5M
2025-01-07 30.15 31.28 30.06 31.16 13.6M
2025-01-06 29.85 32.60 29.85 30.24 23.5M
2025-01-03 31.80 31.98 29.71 29.85 15.7M
2025-01-02 32.51 32.98 31.10 31.59 18.3M