Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.670 | 4.680 | 4.540 | 4.590 | 4.590 | 5,997,000 |
| 2023-02-03 | 4.720 | 4.790 | 4.630 | 4.700 | 4.700 | 9,436,400 |
| 2023-02-02 | 4.500 | 4.780 | 4.500 | 4.780 | 4.780 | 16,637,941 |
| 2023-02-01 | 4.500 | 4.570 | 4.460 | 4.550 | 4.550 | 5,196,100 |
| 2023-01-31 | 4.270 | 4.540 | 4.270 | 4.490 | 4.490 | 8,578,625 |
| 2023-01-30 | 4.500 | 4.500 | 4.400 | 4.470 | 4.470 | 5,144,987 |
| 2023-01-20 | 4.370 | 4.440 | 4.340 | 4.420 | 4.420 | 4,409,947 |
| 2023-01-19 | 4.330 | 4.380 | 4.270 | 4.310 | 4.310 | 4,341,200 |
| 2023-01-18 | 4.430 | 4.430 | 4.250 | 4.290 | 4.290 | 6,006,100 |
| 2023-01-17 | 4.480 | 4.480 | 4.370 | 4.420 | 4.420 | 3,094,100 |
| 2023-01-16 | 4.330 | 4.490 | 4.330 | 4.390 | 4.390 | 5,099,613 |
| 2023-01-13 | 4.280 | 4.450 | 4.280 | 4.440 | 4.440 | 6,347,344 |
| 2023-01-12 | 4.400 | 4.430 | 4.260 | 4.290 | 4.290 | 7,101,500 |
| 2023-01-11 | 4.370 | 4.540 | 4.370 | 4.420 | 4.420 | 10,242,326 |
| 2023-01-10 | 4.500 | 4.680 | 4.420 | 4.440 | 4.440 | 14,061,300 |
| 2023-01-09 | 4.460 | 4.680 | 4.240 | 4.560 | 4.560 | 38,583,274 |
| 2023-01-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,298,300 |
| 2023-01-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 651,700 |
| 2023-01-04 | 4.050 | 4.050 | 3.970 | 4.050 | 4.050 | 2,899,985 |
| 2023-01-03 | 3.650 | 3.860 | 3.650 | 3.860 | 3.860 | 9,414,745 |
| 2022-12-30 | 3.460 | 3.680 | 3.460 | 3.680 | 3.680 | 11,451,578 |
| 2022-12-29 | 3.670 | 3.670 | 3.500 | 3.500 | 3.500 | 10,214,401 |
| 2022-12-28 | 3.820 | 3.830 | 3.660 | 3.670 | 3.670 | 4,800,200 |
| 2022-12-27 | 3.860 | 3.880 | 3.770 | 3.810 | 3.810 | 3,704,026 |
| 2022-12-26 | 3.740 | 3.860 | 3.730 | 3.860 | 3.860 | 5,029,438 |
| 2022-12-23 | 3.880 | 3.910 | 3.750 | 3.770 | 3.770 | 5,279,147 |
| 2022-12-22 | 3.960 | 4.020 | 3.850 | 3.880 | 3.880 | 5,044,251 |
| 2022-12-21 | 3.930 | 4.040 | 3.900 | 3.960 | 3.960 | 5,078,000 |
| 2022-12-20 | 3.930 | 3.960 | 3.830 | 3.920 | 3.920 | 6,475,486 |
| 2022-12-19 | 4.070 | 4.070 | 3.890 | 3.890 | 3.890 | 11,048,500 |
| 2022-12-16 | 4.170 | 4.280 | 4.070 | 4.090 | 4.090 | 8,476,440 |
| 2022-12-15 | 4.270 | 4.330 | 4.170 | 4.180 | 4.180 | 7,908,014 |
| 2022-12-14 | 4.370 | 4.420 | 4.250 | 4.260 | 4.260 | 8,063,800 |
| 2022-12-13 | 4.460 | 4.480 | 4.350 | 4.420 | 4.420 | 4,861,100 |
| 2022-12-12 | 4.390 | 4.550 | 4.190 | 4.480 | 4.480 | 14,963,112 |
| 2022-12-09 | 4.470 | 4.470 | 4.400 | 4.410 | 4.410 | 4,808,273 |
| 2022-12-08 | 4.560 | 4.570 | 4.450 | 4.450 | 4.450 | 4,925,700 |
| 2022-12-07 | 4.470 | 4.470 | 4.420 | 4.450 | 4.450 | 3,106,220 |
| 2022-12-06 | 4.460 | 4.470 | 4.420 | 4.460 | 4.460 | 3,883,066 |
| 2022-12-05 | 4.530 | 4.530 | 4.450 | 4.470 | 4.470 | 5,322,194 |
| 2022-12-02 | 4.450 | 4.600 | 4.430 | 4.550 | 4.550 | 6,065,429 |
| 2022-12-01 | 4.430 | 4.490 | 4.430 | 4.480 | 4.480 | 3,229,200 |
| 2022-11-30 | 4.510 | 4.510 | 4.430 | 4.450 | 4.450 | 5,883,500 |
| 2022-11-29 | 4.530 | 4.570 | 4.500 | 4.520 | 4.520 | 4,152,172 |
| 2022-11-28 | 4.640 | 4.640 | 4.520 | 4.520 | 4.520 | 4,175,300 |
| 2022-11-25 | 4.510 | 4.740 | 4.510 | 4.640 | 4.640 | 6,463,620 |
| 2022-11-24 | 4.540 | 4.540 | 4.500 | 4.530 | 4.530 | 1,892,257 |
| 2022-11-23 | 4.550 | 4.560 | 4.510 | 4.540 | 4.540 | 2,335,794 |
| 2022-11-22 | 4.570 | 4.570 | 4.520 | 4.530 | 4.530 | 2,606,058 |
| 2022-11-21 | 4.610 | 4.610 | 4.500 | 4.540 | 4.540 | 3,911,916 |
| 2022-11-18 | 4.610 | 4.620 | 4.580 | 4.590 | 4.590 | 3,684,600 |
| 2022-11-17 | 4.670 | 4.690 | 4.600 | 4.620 | 4.620 | 4,319,033 |
| 2022-11-16 | 4.700 | 4.710 | 4.580 | 4.660 | 4.660 | 4,724,179 |
| 2022-11-15 | 4.730 | 4.750 | 4.680 | 4.710 | 4.710 | 3,698,413 |
| 2022-11-14 | 4.750 | 4.790 | 4.720 | 4.730 | 4.730 | 2,454,300 |
| 2022-11-11 | 4.730 | 4.820 | 4.730 | 4.750 | 4.750 | 4,129,633 |
| 2022-11-10 | 4.700 | 4.870 | 4.660 | 4.770 | 4.770 | 6,337,633 |
| 2022-11-09 | 4.630 | 4.840 | 4.620 | 4.740 | 4.740 | 7,766,714 |
| 2022-11-08 | 4.610 | 4.630 | 4.560 | 4.610 | 4.610 | 3,211,000 |
| 2022-11-07 | 4.570 | 4.620 | 4.540 | 4.600 | 4.600 | 3,874,800 |
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.