Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.890 | 4.040 | 3.810 | 4.010 | 4.010 | 30,868,260 |
| 2024-01-24 | 3.980 | 4.150 | 3.890 | 3.890 | 3.890 | 49,001,652 |
| 2024-01-23 | 3.860 | 3.950 | 3.730 | 3.950 | 3.950 | 29,997,749 |
| 2024-01-22 | 3.730 | 3.870 | 3.710 | 3.870 | 3.870 | 34,684,456 |
| 2024-01-19 | 3.650 | 3.780 | 3.630 | 3.690 | 3.690 | 17,345,999 |
| 2024-01-18 | 3.590 | 3.650 | 3.540 | 3.650 | 3.650 | 24,622,857 |
| 2024-01-17 | 3.430 | 3.610 | 3.410 | 3.610 | 3.610 | 35,663,099 |
| 2024-01-16 | 3.420 | 3.440 | 3.350 | 3.440 | 3.440 | 8,236,067 |
| 2024-01-15 | 3.410 | 3.460 | 3.390 | 3.420 | 3.420 | 6,919,392 |
| 2024-01-12 | 3.430 | 3.460 | 3.410 | 3.410 | 3.410 | 5,407,012 |
| 2024-01-11 | 3.410 | 3.510 | 3.390 | 3.430 | 3.430 | 6,475,800 |
| 2024-01-10 | 3.440 | 3.440 | 3.400 | 3.410 | 3.410 | 4,400,800 |
| 2024-01-09 | 3.440 | 3.470 | 3.400 | 3.440 | 3.440 | 4,471,600 |
| 2024-01-08 | 3.480 | 3.520 | 3.440 | 3.450 | 3.450 | 4,617,900 |
| 2024-01-05 | 3.510 | 3.530 | 3.470 | 3.470 | 3.470 | 4,705,000 |
| 2024-01-04 | 3.530 | 3.580 | 3.490 | 3.500 | 3.500 | 4,691,800 |
| 2024-01-03 | 3.630 | 3.630 | 3.540 | 3.540 | 3.540 | 6,401,601 |
| 2024-01-02 | 3.660 | 3.700 | 3.620 | 3.640 | 3.640 | 5,754,301 |
| 2023-12-29 | 3.650 | 3.660 | 3.590 | 3.650 | 3.650 | 7,322,701 |
| 2023-12-28 | 3.490 | 3.660 | 3.480 | 3.620 | 3.620 | 10,782,201 |
| 2023-12-27 | 3.560 | 3.560 | 3.490 | 3.490 | 3.490 | 6,053,600 |
| 2023-12-26 | 3.430 | 3.610 | 3.390 | 3.560 | 3.560 | 10,158,546 |
| 2023-12-25 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 5,277,475 |
| 2023-12-22 | 3.560 | 3.560 | 3.460 | 3.470 | 3.470 | 6,242,700 |
| 2023-12-21 | 3.570 | 3.570 | 3.520 | 3.550 | 3.550 | 4,591,800 |
| 2023-12-20 | 3.620 | 3.640 | 3.510 | 3.590 | 3.590 | 6,332,000 |
| 2023-12-19 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 4,090,300 |
| 2023-12-18 | 3.730 | 3.730 | 3.630 | 3.650 | 3.650 | 5,048,800 |
| 2023-12-15 | 3.780 | 3.780 | 3.730 | 3.740 | 3.740 | 3,796,152 |
| 2023-12-14 | 3.770 | 3.820 | 3.740 | 3.790 | 3.790 | 4,162,952 |
| 2023-12-13 | 3.820 | 3.840 | 3.770 | 3.770 | 3.770 | 3,669,700 |
| 2023-12-12 | 3.770 | 3.810 | 3.750 | 3.800 | 3.800 | 3,448,851 |
| 2023-12-11 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 4,833,600 |
| 2023-12-08 | 3.840 | 3.890 | 3.770 | 3.780 | 3.780 | 13,457,173 |
| 2023-12-07 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 2,860,883 |
| 2023-12-06 | 3.710 | 3.750 | 3.690 | 3.700 | 3.700 | 3,105,000 |
| 2023-12-05 | 3.700 | 3.740 | 3.690 | 3.710 | 3.710 | 2,950,100 |
| 2023-12-04 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 3,520,800 |
| 2023-12-01 | 3.740 | 3.780 | 3.690 | 3.740 | 3.740 | 3,688,400 |
| 2023-11-30 | 3.770 | 3.790 | 3.740 | 3.750 | 3.750 | 2,714,387 |
| 2023-11-29 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 3,840,759 |
| 2023-11-28 | 3.720 | 3.850 | 3.720 | 3.760 | 3.760 | 5,349,700 |
| 2023-11-27 | 3.710 | 3.740 | 3.700 | 3.710 | 3.710 | 2,360,300 |
| 2023-11-24 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 2,315,500 |
| 2023-11-23 | 3.760 | 3.760 | 3.720 | 3.750 | 3.750 | 3,211,879 |
| 2023-11-22 | 3.770 | 3.790 | 3.740 | 3.750 | 3.750 | 3,157,300 |
| 2023-11-21 | 3.810 | 3.810 | 3.770 | 3.780 | 3.780 | 3,597,447 |
| 2023-11-20 | 3.800 | 3.830 | 3.760 | 3.790 | 3.790 | 5,456,700 |
| 2023-11-17 | 3.720 | 3.850 | 3.690 | 3.810 | 3.810 | 9,022,926 |
| 2023-11-16 | 3.720 | 3.730 | 3.700 | 3.710 | 3.710 | 1,946,700 |
| 2023-11-15 | 3.710 | 3.750 | 3.700 | 3.730 | 3.730 | 4,720,449 |
| 2023-11-14 | 3.700 | 3.730 | 3.690 | 3.700 | 3.700 | 1,971,526 |
| 2023-11-13 | 3.670 | 3.740 | 3.670 | 3.700 | 3.700 | 2,281,726 |
| 2023-11-10 | 3.690 | 3.700 | 3.660 | 3.680 | 3.680 | 3,526,300 |
| 2023-11-09 | 3.730 | 3.750 | 3.700 | 3.700 | 3.700 | 2,338,300 |
| 2023-11-08 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 2,917,926 |
| 2023-11-07 | 3.710 | 3.800 | 3.700 | 3.770 | 3.770 | 4,701,194 |
| 2023-11-06 | 3.720 | 3.730 | 3.680 | 3.720 | 3.720 | 3,695,955 |
| 2023-11-03 | 3.670 | 3.740 | 3.630 | 3.720 | 3.720 | 4,308,498 |
| 2023-11-02 | 3.690 | 3.720 | 3.660 | 3.670 | 3.670 | 1,800,200 |
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.