Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.900 | 4.900 | 4.750 | 4.820 | 4.820 | 7,089,300 |
| 2022-08-03 | 4.620 | 5.020 | 4.620 | 4.780 | 4.780 | 9,531,264 |
| 2022-08-02 | 5.020 | 5.070 | 4.840 | 4.840 | 4.840 | 14,800,082 |
| 2022-08-01 | 5.230 | 5.230 | 5.030 | 5.090 | 5.090 | 8,962,601 |
| 2022-07-29 | 5.040 | 5.180 | 4.960 | 5.170 | 5.170 | 10,481,001 |
| 2022-07-28 | 5.180 | 5.220 | 5.070 | 5.100 | 5.100 | 9,034,266 |
| 2022-07-27 | 5.250 | 5.430 | 5.100 | 5.150 | 5.150 | 12,550,965 |
| 2022-07-26 | 5.150 | 5.380 | 5.060 | 5.290 | 5.290 | 13,559,551 |
| 2022-07-25 | 5.580 | 5.580 | 5.320 | 5.320 | 5.320 | 13,650,400 |
| 2022-07-22 | 5.380 | 5.630 | 5.380 | 5.600 | 5.600 | 15,028,270 |
| 2022-07-21 | 5.530 | 5.560 | 5.310 | 5.370 | 5.370 | 21,946,977 |
| 2022-07-20 | 5.290 | 5.540 | 5.260 | 5.540 | 5.540 | 21,830,464 |
| 2022-07-19 | 5.160 | 5.430 | 5.090 | 5.280 | 5.280 | 22,078,100 |
| 2022-07-18 | 4.990 | 5.180 | 4.910 | 5.180 | 5.180 | 18,364,833 |
| 2022-07-15 | 4.800 | 5.050 | 4.780 | 4.930 | 4.930 | 9,971,332 |
| 2022-07-14 | 4.900 | 5.060 | 4.900 | 4.930 | 4.930 | 7,906,619 |
| 2022-07-13 | 4.850 | 5.070 | 4.710 | 5.000 | 5.000 | 10,653,748 |
| 2022-07-12 | 4.800 | 5.030 | 4.800 | 4.900 | 4.900 | 8,758,100 |
| 2022-07-11 | 5.200 | 5.220 | 4.900 | 4.900 | 4.900 | 21,389,200 |
| 2022-07-08 | 5.260 | 5.260 | 5.010 | 5.160 | 5.160 | 38,211,339 |
| 2022-07-07 | 5.010 | 5.010 | 4.770 | 5.010 | 5.010 | 9,081,498 |
| 2022-07-06 | 4.590 | 4.770 | 4.560 | 4.770 | 4.770 | 20,240,412 |
| 2022-07-05 | 4.430 | 4.570 | 4.430 | 4.540 | 4.540 | 9,260,686 |
| 2022-07-04 | 4.380 | 4.590 | 4.350 | 4.480 | 4.480 | 11,271,700 |
| 2022-07-01 | 4.350 | 4.430 | 4.350 | 4.400 | 4.400 | 7,341,922 |
| 2022-06-30 | 4.500 | 4.510 | 4.390 | 4.400 | 4.400 | 9,916,891 |
| 2022-06-29 | 4.370 | 4.580 | 4.330 | 4.520 | 4.520 | 13,692,707 |
| 2022-06-28 | 4.300 | 4.500 | 4.300 | 4.390 | 4.390 | 9,368,775 |
| 2022-06-27 | 4.410 | 4.430 | 4.310 | 4.350 | 4.350 | 12,643,234 |
| 2022-06-24 | 4.450 | 4.570 | 4.390 | 4.530 | 4.530 | 12,472,262 |
| 2022-06-23 | 4.400 | 4.430 | 4.300 | 4.360 | 4.360 | 10,472,393 |
| 2022-06-22 | 4.430 | 4.560 | 4.360 | 4.380 | 4.380 | 9,409,072 |
| 2022-06-21 | 4.580 | 4.620 | 4.440 | 4.440 | 4.440 | 17,012,526 |
| 2022-06-20 | 4.510 | 4.670 | 4.440 | 4.670 | 4.670 | 23,314,181 |
| 2022-06-17 | 4.620 | 4.640 | 4.420 | 4.450 | 4.450 | 24,570,337 |
| 2022-06-16 | 4.700 | 4.770 | 4.650 | 4.650 | 4.650 | 18,197,466 |
| 2022-06-15 | 5.350 | 5.350 | 4.890 | 4.890 | 4.890 | 33,263,702 |
| 2022-06-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-06-13 | 5.080 | 5.230 | 4.990 | 5.150 | 5.150 | 16,582,201 |
| 2022-06-10 | 5.050 | 5.220 | 5.050 | 5.070 | 5.070 | 37,196,754 |
| 2022-06-09 | 5.390 | 5.390 | 5.040 | 5.320 | 5.320 | 41,223,437 |
| 2022-06-08 | 4.980 | 5.130 | 4.910 | 5.130 | 5.130 | 10,562,957 |
| 2022-06-07 | 4.710 | 4.960 | 4.530 | 4.890 | 4.890 | 34,227,945 |
| 2022-06-06 | 4.910 | 4.980 | 4.770 | 4.770 | 4.770 | 30,545,103 |
| 2022-06-02 | 4.980 | 5.170 | 4.870 | 5.020 | 5.020 | 30,405,187 |
| 2022-06-01 | 5.510 | 5.510 | 5.100 | 5.130 | 5.130 | 53,572,566 |
| 2022-05-31 | 4.980 | 5.250 | 4.900 | 5.250 | 5.250 | 28,337,089 |
| 2022-05-30 | 5.200 | 5.300 | 4.840 | 5.000 | 5.000 | 52,960,479 |
| 2022-05-27 | 5.090 | 5.200 | 5.090 | 5.090 | 5.090 | 41,263,100 |
| 2022-05-26 | 5.340 | 5.900 | 5.340 | 5.360 | 5.360 | 73,524,071 |
| 2022-05-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1,740,500 |
| 2022-05-24 | 6.100 | 6.400 | 5.920 | 5.920 | 5.920 | 14,787,806 |
| 2022-05-23 | 6.860 | 6.860 | 6.230 | 6.230 | 6.230 | 43,805,175 |
| 2022-05-20 | 6.780 | 6.780 | 6.150 | 6.560 | 6.560 | 46,647,385 |
| 2022-05-19 | 6.200 | 6.460 | 6.150 | 6.460 | 6.460 | 17,426,608 |
| 2022-05-18 | 5.570 | 6.150 | 5.570 | 6.150 | 6.150 | 56,009,567 |
| 2022-05-17 | 6.140 | 6.140 | 5.860 | 5.860 | 5.860 | 14,438,200 |
| 2022-05-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,310,500 |
| 2022-05-13 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 7,187,114 |
| 2022-05-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
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.