Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.690 | 3.720 | 3.670 | 3.690 | 3.690 | 1,854,900 |
| 2023-10-31 | 3.720 | 3.720 | 3.660 | 3.690 | 3.690 | 3,226,491 |
| 2023-10-30 | 3.710 | 3.750 | 3.680 | 3.720 | 3.720 | 3,982,200 |
| 2023-10-27 | 3.640 | 3.780 | 3.620 | 3.730 | 3.730 | 7,861,325 |
| 2023-10-26 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 3,604,304 |
| 2023-10-25 | 3.570 | 3.640 | 3.550 | 3.600 | 3.600 | 3,197,882 |
| 2023-10-24 | 3.560 | 3.570 | 3.480 | 3.560 | 3.560 | 4,147,455 |
| 2023-10-23 | 3.420 | 3.600 | 3.340 | 3.570 | 3.570 | 10,156,844 |
| 2023-10-20 | 3.460 | 3.490 | 3.410 | 3.430 | 3.430 | 3,354,600 |
| 2023-10-19 | 3.510 | 3.530 | 3.340 | 3.480 | 3.480 | 6,429,333 |
| 2023-10-18 | 3.550 | 3.570 | 3.510 | 3.520 | 3.520 | 2,775,433 |
| 2023-10-17 | 3.540 | 3.580 | 3.510 | 3.560 | 3.560 | 3,206,300 |
| 2023-10-16 | 3.640 | 3.640 | 3.520 | 3.550 | 3.550 | 6,961,300 |
| 2023-10-13 | 3.670 | 3.680 | 3.640 | 3.640 | 3.640 | 3,640,600 |
| 2023-10-12 | 3.730 | 3.750 | 3.650 | 3.660 | 3.660 | 6,205,200 |
| 2023-10-11 | 3.720 | 3.770 | 3.720 | 3.720 | 3.720 | 2,607,154 |
| 2023-10-10 | 3.740 | 3.780 | 3.710 | 3.730 | 3.730 | 4,194,533 |
| 2023-10-09 | 3.650 | 3.810 | 3.630 | 3.750 | 3.750 | 8,975,800 |
| 2023-09-28 | 3.610 | 3.660 | 3.610 | 3.640 | 3.640 | 3,426,400 |
| 2023-09-27 | 3.650 | 3.670 | 3.610 | 3.610 | 3.610 | 6,288,601 |
| 2023-09-26 | 3.710 | 3.760 | 3.640 | 3.660 | 3.660 | 7,905,700 |
| 2023-09-25 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 5,740,700 |
| 2023-09-22 | 3.780 | 3.820 | 3.750 | 3.790 | 3.790 | 6,003,100 |
| 2023-09-21 | 3.810 | 3.850 | 3.770 | 3.780 | 3.780 | 4,965,700 |
| 2023-09-20 | 3.760 | 3.840 | 3.760 | 3.810 | 3.810 | 5,100,500 |
| 2023-09-19 | 3.810 | 3.810 | 3.770 | 3.770 | 3.770 | 3,138,600 |
| 2023-09-18 | 3.780 | 3.820 | 3.770 | 3.790 | 3.790 | 4,683,900 |
| 2023-09-15 | 3.770 | 3.820 | 3.760 | 3.790 | 3.790 | 3,957,100 |
| 2023-09-14 | 3.760 | 3.790 | 3.740 | 3.770 | 3.770 | 3,940,900 |
| 2023-09-13 | 3.800 | 3.850 | 3.750 | 3.780 | 3.780 | 5,906,900 |
| 2023-09-12 | 3.790 | 3.800 | 3.760 | 3.780 | 3.780 | 4,761,801 |
| 2023-09-11 | 3.830 | 3.860 | 3.790 | 3.800 | 3.800 | 7,256,800 |
| 2023-09-08 | 3.830 | 3.830 | 3.800 | 3.820 | 3.820 | 6,251,300 |
| 2023-09-07 | 3.890 | 3.910 | 3.830 | 3.840 | 3.840 | 6,037,226 |
| 2023-09-06 | 3.890 | 3.910 | 3.860 | 3.880 | 3.880 | 6,381,600 |
| 2023-09-05 | 3.950 | 3.950 | 3.870 | 3.880 | 3.880 | 7,973,806 |
| 2023-09-04 | 3.930 | 3.980 | 3.930 | 3.950 | 3.950 | 6,313,348 |
| 2023-09-01 | 3.930 | 4.010 | 3.910 | 3.980 | 3.980 | 4,650,643 |
| 2023-08-31 | 4.040 | 4.040 | 3.930 | 3.930 | 3.930 | 7,377,400 |
| 2023-08-30 | 3.960 | 4.120 | 3.920 | 4.030 | 4.030 | 13,718,849 |
| 2023-08-29 | 3.890 | 3.960 | 3.880 | 3.920 | 3.920 | 5,824,951 |
| 2023-08-28 | 3.980 | 4.000 | 3.880 | 3.890 | 3.890 | 5,151,000 |
| 2023-08-25 | 3.990 | 4.000 | 3.880 | 3.880 | 3.880 | 7,883,100 |
| 2023-08-24 | 3.780 | 3.980 | 3.780 | 3.980 | 3.980 | 9,042,866 |
| 2023-08-23 | 3.820 | 3.820 | 3.780 | 3.790 | 3.790 | 2,993,900 |
| 2023-08-22 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 5,325,800 |
| 2023-08-21 | 3.880 | 3.910 | 3.830 | 3.850 | 3.850 | 3,626,000 |
| 2023-08-18 | 3.900 | 3.960 | 3.870 | 3.890 | 3.890 | 3,839,700 |
| 2023-08-17 | 3.890 | 3.940 | 3.820 | 3.920 | 3.920 | 3,730,300 |
| 2023-08-16 | 3.890 | 3.930 | 3.880 | 3.900 | 3.900 | 3,038,053 |
| 2023-08-15 | 3.960 | 3.960 | 3.890 | 3.910 | 3.910 | 4,500,284 |
| 2023-08-14 | 3.980 | 4.000 | 3.930 | 3.940 | 3.940 | 4,849,733 |
| 2023-08-11 | 3.910 | 4.050 | 3.860 | 3.970 | 3.970 | 11,647,300 |
| 2023-08-10 | 3.840 | 3.910 | 3.830 | 3.910 | 3.910 | 9,221,900 |
| 2023-08-09 | 3.920 | 3.960 | 3.820 | 3.830 | 3.830 | 11,719,110 |
| 2023-08-08 | 3.930 | 3.980 | 3.900 | 3.930 | 3.930 | 8,054,701 |
| 2023-08-07 | 4.030 | 4.080 | 3.930 | 3.950 | 3.950 | 8,708,248 |
| 2023-08-04 | 4.060 | 4.150 | 3.990 | 4.010 | 4.010 | 18,993,365 |
| 2023-08-03 | 4.240 | 4.260 | 4.100 | 4.120 | 4.120 | 24,837,738 |
| 2023-08-02 | 4.230 | 4.230 | 4.180 | 4.230 | 4.230 | 31,629,374 |
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.