Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.410 | 3.480 | 3.400 | 3.480 | 3.480 | 15,249,979 |
| 2024-04-29 | 3.370 | 3.430 | 3.320 | 3.400 | 3.400 | 22,256,446 |
| 2024-04-26 | 3.450 | 3.490 | 3.430 | 3.480 | 3.480 | 14,474,206 |
| 2024-04-25 | 3.430 | 3.450 | 3.410 | 3.420 | 3.420 | 10,947,969 |
| 2024-04-24 | 3.470 | 3.480 | 3.380 | 3.450 | 3.450 | 16,447,828 |
| 2024-04-23 | 3.400 | 3.490 | 3.400 | 3.470 | 3.470 | 17,575,055 |
| 2024-04-22 | 3.510 | 3.510 | 3.380 | 3.390 | 3.390 | 27,765,486 |
| 2024-04-19 | 3.230 | 3.390 | 3.230 | 3.340 | 3.340 | 17,399,291 |
| 2024-04-18 | 3.170 | 3.270 | 3.120 | 3.230 | 3.230 | 10,840,053 |
| 2024-04-17 | 3.050 | 3.190 | 3.050 | 3.180 | 3.180 | 13,070,723 |
| 2024-04-16 | 3.180 | 3.240 | 3.060 | 3.060 | 3.060 | 13,053,800 |
| 2024-04-15 | 3.300 | 3.330 | 3.220 | 3.220 | 3.220 | 19,144,700 |
| 2024-04-12 | 3.350 | 3.430 | 3.330 | 3.390 | 3.390 | 10,620,700 |
| 2024-04-11 | 3.330 | 3.390 | 3.320 | 3.360 | 3.360 | 10,094,107 |
| 2024-04-10 | 3.420 | 3.470 | 3.290 | 3.330 | 3.330 | 18,000,400 |
| 2024-04-09 | 3.430 | 3.490 | 3.370 | 3.440 | 3.440 | 15,155,124 |
| 2024-04-08 | 3.420 | 3.580 | 3.400 | 3.430 | 3.430 | 25,784,326 |
| 2024-04-03 | 3.270 | 3.420 | 3.270 | 3.420 | 3.420 | 16,730,116 |
| 2024-04-02 | 3.290 | 3.340 | 3.260 | 3.290 | 3.290 | 13,193,100 |
| 2024-04-01 | 3.250 | 3.320 | 3.240 | 3.290 | 3.290 | 12,642,700 |
| 2024-03-29 | 3.190 | 3.270 | 3.160 | 3.270 | 3.270 | 6,837,500 |
| 2024-03-28 | 3.130 | 3.220 | 3.120 | 3.180 | 3.180 | 11,911,100 |
| 2024-03-27 | 3.290 | 3.320 | 3.130 | 3.130 | 3.130 | 19,925,309 |
| 2024-03-26 | 3.300 | 3.360 | 3.260 | 3.290 | 3.290 | 17,280,010 |
| 2024-03-25 | 3.300 | 3.430 | 3.270 | 3.310 | 3.310 | 23,787,508 |
| 2024-03-22 | 3.210 | 3.320 | 3.210 | 3.290 | 3.290 | 14,685,398 |
| 2024-03-21 | 3.300 | 3.340 | 3.210 | 3.260 | 3.260 | 20,143,296 |
| 2024-03-20 | 3.200 | 3.350 | 3.200 | 3.290 | 3.290 | 21,654,371 |
| 2024-03-19 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 15,793,800 |
| 2024-03-18 | 3.170 | 3.230 | 3.120 | 3.190 | 3.190 | 30,724,419 |
| 2024-03-15 | 3.170 | 3.170 | 3.130 | 3.170 | 3.170 | 27,000,196 |
| 2024-03-14 | 3.020 | 3.050 | 3.010 | 3.020 | 3.020 | 12,655,565 |
| 2024-03-13 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 19,358,938 |
| 2024-03-12 | 3.030 | 3.150 | 3.000 | 3.080 | 3.080 | 23,953,285 |
| 2024-03-11 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 18,507,400 |
| 2024-03-08 | 3.100 | 3.130 | 2.970 | 3.070 | 3.070 | 22,981,008 |
| 2024-03-07 | 3.150 | 3.190 | 3.080 | 3.130 | 3.130 | 16,129,653 |
| 2024-03-06 | 3.150 | 3.250 | 3.110 | 3.160 | 3.160 | 21,640,500 |
| 2024-03-05 | 3.060 | 3.210 | 3.030 | 3.160 | 3.160 | 35,983,292 |
| 2024-03-04 | 2.940 | 3.060 | 2.870 | 3.060 | 3.060 | 17,754,891 |
| 2024-03-01 | 2.930 | 2.940 | 2.870 | 2.910 | 2.910 | 18,708,700 |
| 2024-02-29 | 2.870 | 2.980 | 2.840 | 2.930 | 2.930 | 27,632,378 |
| 2024-02-28 | 3.110 | 3.200 | 2.960 | 2.960 | 2.960 | 37,061,901 |
| 2024-02-27 | 3.070 | 3.130 | 2.980 | 3.060 | 3.060 | 29,090,200 |
| 2024-02-26 | 3.110 | 3.150 | 3.050 | 3.070 | 3.070 | 34,849,300 |
| 2024-02-23 | 3.090 | 3.200 | 3.030 | 3.200 | 3.200 | 44,894,017 |
| 2024-02-22 | 3.170 | 3.170 | 2.960 | 3.050 | 3.050 | 41,889,417 |
| 2024-02-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 747,100 |
| 2024-02-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,504,616 |
| 2024-02-19 | 2.670 | 2.740 | 2.660 | 2.740 | 2.740 | 9,873,423 |
| 2024-02-08 | 2.620 | 2.740 | 2.610 | 2.610 | 2.610 | 36,951,507 |
| 2024-02-07 | 2.750 | 2.950 | 2.750 | 2.750 | 2.750 | 41,783,244 |
| 2024-02-06 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 5,070,800 |
| 2024-02-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 946,900 |
| 2024-02-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,433,300 |
| 2024-02-01 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,766,200 |
| 2024-01-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,298,500 |
| 2024-01-30 | 3.910 | 3.930 | 3.740 | 3.740 | 3.740 | 24,983,400 |
| 2024-01-29 | 3.980 | 4.010 | 3.860 | 3.940 | 3.940 | 18,070,428 |
| 2024-01-26 | 4.010 | 4.060 | 3.920 | 3.940 | 3.940 | 19,882,847 |
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.