Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.650 | 2.690 | 2.620 | 2.640 | 2.640 | 15,531,405 |
| 2024-07-26 | 2.570 | 2.660 | 2.560 | 2.650 | 2.650 | 24,817,210 |
| 2024-07-25 | 2.610 | 2.680 | 2.570 | 2.580 | 2.580 | 34,434,801 |
| 2024-07-24 | 2.540 | 2.750 | 2.530 | 2.640 | 2.640 | 49,745,652 |
| 2024-07-23 | 2.500 | 2.620 | 2.490 | 2.550 | 2.550 | 42,032,101 |
| 2024-07-22 | 2.490 | 2.620 | 2.480 | 2.520 | 2.520 | 31,230,023 |
| 2024-07-19 | 2.540 | 2.540 | 2.460 | 2.490 | 2.490 | 34,904,919 |
| 2024-07-18 | 2.290 | 2.530 | 2.240 | 2.530 | 2.530 | 33,277,700 |
| 2024-07-17 | 2.350 | 2.370 | 2.300 | 2.300 | 2.300 | 12,448,700 |
| 2024-07-16 | 2.320 | 2.380 | 2.290 | 2.350 | 2.350 | 16,054,600 |
| 2024-07-15 | 2.370 | 2.380 | 2.290 | 2.310 | 2.310 | 15,774,000 |
| 2024-07-12 | 2.460 | 2.470 | 2.350 | 2.380 | 2.380 | 29,496,300 |
| 2024-07-11 | 2.290 | 2.440 | 2.280 | 2.440 | 2.440 | 35,857,448 |
| 2024-07-10 | 2.300 | 2.310 | 2.210 | 2.220 | 2.220 | 23,301,371 |
| 2024-07-09 | 2.320 | 2.370 | 2.240 | 2.300 | 2.300 | 24,248,053 |
| 2024-07-08 | 2.470 | 2.470 | 2.310 | 2.330 | 2.330 | 22,764,515 |
| 2024-07-05 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-07-04 | 2.500 | 2.540 | 2.440 | 2.440 | 2.440 | 15,710,961 |
| 2024-07-03 | 2.560 | 2.570 | 2.510 | 2.510 | 2.510 | 11,157,518 |
| 2024-07-02 | 2.540 | 2.610 | 2.530 | 2.540 | 2.540 | 16,134,600 |
| 2024-07-01 | 2.530 | 2.590 | 2.500 | 2.530 | 2.530 | 17,334,402 |
| 2024-06-28 | 2.570 | 2.620 | 2.520 | 2.560 | 2.560 | 17,761,152 |
| 2024-06-27 | 2.710 | 2.720 | 2.590 | 2.600 | 2.600 | 17,576,133 |
| 2024-06-26 | 2.630 | 2.720 | 2.620 | 2.710 | 2.710 | 17,714,118 |
| 2024-06-25 | 2.670 | 2.720 | 2.590 | 2.640 | 2.640 | 13,993,486 |
| 2024-06-24 | 2.800 | 2.830 | 2.670 | 2.680 | 2.680 | 27,398,547 |
| 2024-06-21 | 2.770 | 2.880 | 2.740 | 2.840 | 2.840 | 19,105,441 |
| 2024-06-20 | 2.940 | 2.970 | 2.800 | 2.800 | 2.800 | 31,498,352 |
| 2024-06-19 | 3.070 | 3.080 | 2.940 | 2.950 | 2.950 | 29,501,300 |
| 2024-06-18 | 3.090 | 3.110 | 3.050 | 3.070 | 3.070 | 18,041,800 |
| 2024-06-17 | 3.120 | 3.200 | 3.030 | 3.060 | 3.060 | 23,733,210 |
| 2024-06-14 | 3.150 | 3.190 | 3.090 | 3.120 | 3.120 | 41,074,932 |
| 2024-06-13 | 3.150 | 3.350 | 3.120 | 3.240 | 3.240 | 57,567,126 |
| 2024-06-12 | 3.130 | 3.280 | 3.020 | 3.190 | 3.190 | 43,882,598 |
| 2024-06-11 | 3.380 | 3.490 | 3.200 | 3.230 | 3.230 | 81,047,784 |
| 2024-06-07 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-06-06 | 3.280 | 3.300 | 3.140 | 3.170 | 3.170 | 14,014,248 |
| 2024-06-05 | 3.270 | 3.330 | 3.270 | 3.300 | 3.300 | 11,209,303 |
| 2024-06-04 | 3.240 | 3.320 | 3.100 | 3.300 | 3.300 | 17,769,000 |
| 2024-06-03 | 3.440 | 3.470 | 3.220 | 3.220 | 3.220 | 31,062,600 |
| 2024-05-31 | 3.370 | 3.410 | 3.330 | 3.390 | 3.390 | 14,759,990 |
| 2024-05-30 | 3.430 | 3.470 | 3.330 | 3.340 | 3.340 | 20,667,949 |
| 2024-05-29 | 3.470 | 3.530 | 3.430 | 3.510 | 3.510 | 13,022,090 |
| 2024-05-28 | 3.390 | 3.490 | 3.390 | 3.480 | 3.480 | 12,529,149 |
| 2024-05-27 | 3.470 | 3.550 | 3.340 | 3.390 | 3.390 | 20,074,200 |
| 2024-05-24 | 3.360 | 3.470 | 3.350 | 3.470 | 3.470 | 17,747,812 |
| 2024-05-23 | 3.360 | 3.460 | 3.350 | 3.370 | 3.370 | 18,710,582 |
| 2024-05-22 | 3.380 | 3.430 | 3.330 | 3.380 | 3.380 | 12,075,300 |
| 2024-05-21 | 3.360 | 3.430 | 3.350 | 3.390 | 3.390 | 12,070,500 |
| 2024-05-20 | 3.280 | 3.400 | 3.260 | 3.370 | 3.370 | 14,120,170 |
| 2024-05-17 | 3.170 | 3.310 | 3.150 | 3.290 | 3.290 | 11,874,200 |
| 2024-05-16 | 3.160 | 3.200 | 3.140 | 3.170 | 3.170 | 9,740,000 |
| 2024-05-15 | 3.130 | 3.200 | 3.100 | 3.170 | 3.170 | 12,111,000 |
| 2024-05-14 | 3.090 | 3.140 | 3.000 | 3.110 | 3.110 | 13,995,400 |
| 2024-05-13 | 3.190 | 3.230 | 3.050 | 3.070 | 3.070 | 21,281,800 |
| 2024-05-10 | 3.300 | 3.350 | 3.160 | 3.210 | 3.210 | 20,544,843 |
| 2024-05-09 | 3.360 | 3.390 | 3.290 | 3.300 | 3.300 | 25,660,404 |
| 2024-05-08 | 3.500 | 3.550 | 3.430 | 3.460 | 3.460 | 12,390,700 |
| 2024-05-07 | 3.470 | 3.560 | 3.440 | 3.500 | 3.500 | 14,582,507 |
| 2024-05-06 | 3.470 | 3.490 | 3.430 | 3.480 | 3.480 | 9,509,840 |
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.