Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.650 | 3.940 | 3.550 | 3.930 | 3.930 | 60,414,457 |
| 2026-10-22 | 4.030 | 4.070 | 3.730 | 3.740 | 3.740 | 66,450,213 |
| 2026-10-21 | 4.010 | 4.120 | 4.000 | 4.040 | 4.040 | 38,865,900 |
| 2026-10-20 | 3.930 | 4.060 | 3.910 | 4.020 | 4.020 | 41,085,100 |
| 2026-10-19 | 3.950 | 4.040 | 3.850 | 3.960 | 3.960 | 43,756,401 |
| 2026-10-16 | 4.240 | 4.270 | 3.960 | 4.000 | 4.000 | 59,182,500 |
| 2026-10-15 | 4.170 | 4.330 | 4.160 | 4.170 | 4.170 | 58,102,539 |
| 2026-10-14 | 4.220 | 4.370 | 4.140 | 4.280 | 4.280 | 75,343,117 |
| 2026-10-13 | 4.080 | 4.320 | 4.000 | 4.260 | 4.260 | 66,339,297 |
| 2026-10-12 | 4.070 | 4.190 | 4.010 | 4.160 | 4.160 | 55,519,301 |
| 2026-10-09 | 3.870 | 4.150 | 3.800 | 4.120 | 4.120 | 60,236,398 |
| 2026-10-08 | 3.980 | 3.980 | 3.850 | 3.870 | 3.870 | 26,009,383 |
| 2026-09-30 | 4.070 | 4.100 | 3.950 | 3.950 | 3.950 | 30,315,801 |
| 2026-09-29 | 3.970 | 4.090 | 3.950 | 4.060 | 4.060 | 29,273,500 |
| 2026-09-28 | 4.070 | 4.080 | 3.950 | 3.970 | 3.970 | 28,859,500 |
| 2026-09-24 | 4.040 | 4.160 | 4.030 | 4.070 | 4.070 | 28,057,801 |
| 2026-09-23 | 4.270 | 4.270 | 4.090 | 4.090 | 4.090 | 59,901,000 |
| 2026-09-22 | 4.230 | 4.380 | 4.210 | 4.330 | 4.330 | 86,124,508 |
| 2026-09-21 | 4.150 | 4.200 | 4.120 | 4.180 | 4.180 | 38,152,699 |
| 2026-09-18 | 4.120 | 4.170 | 4.110 | 4.140 | 4.140 | 37,274,012 |
| 2026-09-17 | 4.120 | 4.170 | 4.080 | 4.140 | 4.140 | 40,723,602 |
| 2026-09-16 | 4.060 | 4.130 | 3.970 | 4.110 | 4.110 | 32,888,996 |
| 2026-09-15 | 4.220 | 4.230 | 4.050 | 4.060 | 4.060 | 42,420,102 |
| 2026-09-14 | 4.280 | 4.280 | 4.150 | 4.200 | 4.200 | 40,732,723 |
| 2026-09-11 | 4.200 | 4.300 | 4.100 | 4.260 | 4.260 | 51,806,887 |
| 2026-09-10 | 4.260 | 4.280 | 4.180 | 4.240 | 4.240 | 39,193,547 |
| 2026-09-09 | 4.410 | 4.430 | 4.250 | 4.290 | 4.290 | 78,496,797 |
| 2026-09-08 | 4.400 | 4.590 | 4.360 | 4.510 | 4.510 | 94,218,484 |
| 2026-09-07 | 4.330 | 4.440 | 4.280 | 4.430 | 4.430 | 86,599,070 |
| 2026-09-04 | 4.330 | 4.590 | 4.270 | 4.320 | 4.320 | 121,868,055 |
| 2026-09-03 | 4.410 | 4.460 | 4.210 | 4.220 | 4.220 | 84,628,141 |
| 2026-09-02 | 4.450 | 4.600 | 4.330 | 4.350 | 4.350 | 110,276,484 |
| 2026-09-01 | 4.290 | 4.880 | 4.270 | 4.510 | 4.510 | 165,944,969 |
| 2026-08-31 | 4.000 | 4.240 | 3.950 | 4.200 | 4.200 | 84,322,203 |
| 2026-08-28 | 4.230 | 4.280 | 4.060 | 4.080 | 4.080 | 87,392,664 |
| 2026-08-27 | 4.050 | 4.100 | 4.020 | 4.090 | 4.090 | 39,706,934 |
| 2026-08-26 | 4.020 | 4.100 | 3.980 | 4.100 | 4.100 | 56,795,031 |
| 2026-08-25 | 3.820 | 4.000 | 3.820 | 3.980 | 3.980 | 47,516,953 |
| 2026-08-24 | 4.000 | 4.010 | 3.800 | 3.850 | 3.850 | 41,321,406 |
| 2026-08-21 | 3.990 | 4.020 | 3.880 | 3.980 | 3.980 | 37,996,117 |
| 2026-08-20 | 4.020 | 4.120 | 3.960 | 4.040 | 4.040 | 51,411,602 |
| 2026-08-19 | 4.150 | 4.170 | 3.950 | 3.950 | 3.950 | 59,589,398 |
| 2026-08-18 | 4.380 | 4.380 | 4.190 | 4.220 | 4.220 | 55,026,602 |
| 2026-08-17 | 4.450 | 4.470 | 4.270 | 4.390 | 4.390 | 59,818,848 |
| 2026-08-14 | 4.580 | 4.630 | 4.230 | 4.370 | 4.370 | 94,430,094 |
| 2026-08-13 | 4.690 | 4.850 | 4.530 | 4.530 | 4.530 | 127,699,883 |
| 2026-08-12 | 4.500 | 4.840 | 4.480 | 4.710 | 4.710 | 137,609,703 |
| 2026-08-11 | 4.630 | 4.650 | 4.460 | 4.520 | 4.520 | 64,416,898 |
| 2026-08-10 | 4.580 | 4.620 | 4.350 | 4.600 | 4.600 | 89,536,586 |
| 2026-08-07 | 4.570 | 4.600 | 4.280 | 4.490 | 4.490 | 95,381,719 |
| 2026-08-06 | 4.520 | 4.650 | 4.410 | 4.500 | 4.500 | 110,741,133 |
| 2026-08-05 | 4.550 | 4.670 | 4.540 | 4.610 | 4.610 | 121,211,320 |
| 2026-08-04 | 4.530 | 4.770 | 4.510 | 4.650 | 4.650 | 161,729,406 |
| 2026-08-03 | 4.430 | 4.630 | 4.310 | 4.450 | 4.450 | 140,893,109 |
| 2026-07-31 | 4.060 | 4.850 | 4.060 | 4.540 | 4.540 | 215,462,203 |
| 2026-07-30 | 3.950 | 4.520 | 3.950 | 4.270 | 4.270 | 165,402,594 |
| 2026-07-29 | 4.080 | 4.180 | 3.930 | 4.000 | 4.000 | 87,984,492 |
| 2026-07-28 | 3.950 | 4.190 | 3.950 | 4.020 | 4.020 | 94,614,883 |
| 2026-07-27 | 3.700 | 4.050 | 3.620 | 4.030 | 4.030 | 108,633,773 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.