Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3,149,400 |
| 2023-07-31 | 3.750 | 3.890 | 3.740 | 3.840 | 3.840 | 7,099,916 |
| 2023-07-28 | 3.740 | 3.760 | 3.730 | 3.750 | 3.750 | 2,497,400 |
| 2023-07-27 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 2,583,200 |
| 2023-07-26 | 3.750 | 3.780 | 3.750 | 3.770 | 3.770 | 1,835,172 |
| 2023-07-25 | 3.730 | 3.810 | 3.730 | 3.760 | 3.760 | 2,508,000 |
| 2023-07-24 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 2,238,800 |
| 2023-07-21 | 3.790 | 3.800 | 3.770 | 3.780 | 3.780 | 2,361,510 |
| 2023-07-20 | 3.790 | 3.810 | 3.790 | 3.800 | 3.800 | 1,512,600 |
| 2023-07-19 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 1,600,459 |
| 2023-07-18 | 3.820 | 3.820 | 3.790 | 3.800 | 3.800 | 2,135,401 |
| 2023-07-17 | 3.870 | 3.870 | 3.800 | 3.820 | 3.820 | 3,374,100 |
| 2023-07-14 | 3.830 | 3.860 | 3.810 | 3.840 | 3.840 | 1,991,480 |
| 2023-07-13 | 3.830 | 3.870 | 3.810 | 3.830 | 3.830 | 2,046,988 |
| 2023-07-12 | 3.850 | 3.850 | 3.810 | 3.820 | 3.820 | 2,037,340 |
| 2023-07-11 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 1,583,000 |
| 2023-07-10 | 3.820 | 3.850 | 3.800 | 3.850 | 3.850 | 1,678,400 |
| 2023-07-07 | 3.890 | 3.900 | 3.820 | 3.830 | 3.830 | 3,678,000 |
| 2023-07-06 | 3.890 | 3.920 | 3.820 | 3.900 | 3.900 | 4,007,810 |
| 2023-07-05 | 3.930 | 3.950 | 3.870 | 3.890 | 3.890 | 3,108,800 |
| 2023-07-04 | 3.940 | 3.970 | 3.920 | 3.930 | 3.930 | 3,072,000 |
| 2023-07-03 | 3.890 | 4.000 | 3.890 | 3.950 | 3.950 | 3,863,887 |
| 2023-06-30 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 3,684,910 |
| 2023-06-29 | 3.890 | 3.960 | 3.880 | 3.920 | 3.920 | 2,604,502 |
| 2023-06-28 | 3.940 | 4.010 | 3.880 | 3.910 | 3.910 | 3,761,915 |
| 2023-06-27 | 3.970 | 4.040 | 3.850 | 3.940 | 3.940 | 8,854,582 |
| 2023-06-26 | 3.720 | 3.910 | 3.660 | 3.910 | 3.910 | 10,489,466 |
| 2023-06-21 | 3.800 | 3.800 | 3.710 | 3.720 | 3.720 | 4,580,903 |
| 2023-06-20 | 3.770 | 3.830 | 3.770 | 3.780 | 3.780 | 3,236,285 |
| 2023-06-19 | 3.820 | 3.850 | 3.780 | 3.790 | 3.790 | 5,977,100 |
| 2023-06-16 | 3.900 | 3.900 | 3.810 | 3.840 | 3.840 | 3,716,812 |
| 2023-06-15 | 3.860 | 3.860 | 3.790 | 3.820 | 3.820 | 4,311,993 |
| 2023-06-14 | 3.850 | 3.910 | 3.820 | 3.860 | 3.860 | 3,586,500 |
| 2023-06-13 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 3,515,088 |
| 2023-06-12 | 3.890 | 3.960 | 3.880 | 3.880 | 3.880 | 3,562,800 |
| 2023-06-09 | 3.820 | 3.950 | 3.820 | 3.920 | 3.920 | 4,144,600 |
| 2023-06-08 | 3.880 | 3.940 | 3.800 | 3.820 | 3.820 | 3,972,900 |
| 2023-06-07 | 3.900 | 3.950 | 3.890 | 3.900 | 3.900 | 2,647,300 |
| 2023-06-06 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 3,379,407 |
| 2023-06-05 | 4.000 | 4.010 | 3.960 | 3.970 | 3.970 | 3,480,599 |
| 2023-06-02 | 3.990 | 4.010 | 3.970 | 4.000 | 4.000 | 2,492,700 |
| 2023-06-01 | 4.020 | 4.050 | 3.930 | 4.000 | 4.000 | 3,275,900 |
| 2023-05-31 | 4.010 | 4.040 | 3.990 | 4.010 | 4.010 | 3,345,301 |
| 2023-05-30 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 5,191,300 |
| 2023-05-29 | 4.040 | 4.120 | 4.020 | 4.090 | 4.090 | 5,736,667 |
| 2023-05-26 | 4.040 | 4.050 | 4.010 | 4.040 | 4.040 | 2,440,253 |
| 2023-05-25 | 3.990 | 4.040 | 3.960 | 4.020 | 4.020 | 4,474,733 |
| 2023-05-24 | 3.930 | 4.050 | 3.930 | 3.990 | 3.990 | 7,016,300 |
| 2023-05-23 | 3.950 | 4.010 | 3.930 | 3.950 | 3.950 | 4,220,300 |
| 2023-05-22 | 4.030 | 4.080 | 3.900 | 3.950 | 3.950 | 7,180,100 |
| 2023-05-19 | 3.880 | 4.070 | 3.850 | 4.050 | 4.050 | 8,272,180 |
| 2023-05-18 | 3.730 | 3.940 | 3.730 | 3.880 | 3.880 | 8,779,680 |
| 2023-05-17 | 3.710 | 3.850 | 3.710 | 3.760 | 3.760 | 17,123,452 |
| 2023-05-16 | 3.900 | 3.960 | 3.900 | 3.900 | 3.900 | 11,211,000 |
| 2023-05-15 | 4.210 | 4.220 | 4.070 | 4.100 | 4.100 | 8,372,500 |
| 2023-05-12 | 4.320 | 4.410 | 4.210 | 4.220 | 4.220 | 8,087,918 |
| 2023-05-11 | 4.240 | 4.380 | 4.170 | 4.370 | 4.370 | 11,154,571 |
| 2023-05-10 | 4.170 | 4.240 | 4.160 | 4.170 | 4.170 | 3,293,012 |
| 2023-05-09 | 4.160 | 4.260 | 4.160 | 4.200 | 4.200 | 4,321,812 |
| 2023-05-08 | 4.180 | 4.340 | 4.170 | 4.200 | 4.200 | 7,269,466 |
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.