Start Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.570	1.600	1.560	1.580	1.580	24,945,613
2026-07-21	1.590	1.600	1.500	1.570	1.570	43,100,705
2026-07-20	1.680	1.710	1.580	1.600	1.600	48,499,900
2026-07-17	1.740	1.760	1.670	1.680	1.680	45,373,700
2026-07-16	1.660	1.780	1.650	1.730	1.730	50,423,800
2026-07-15	1.700	1.750	1.680	1.680	1.680	36,968,098
2026-07-14	1.660	1.700	1.660	1.700	1.700	32,149,697
2026-07-13	1.720	1.760	1.660	1.660	1.660	41,016,768
2026-07-10	1.730	1.760	1.680	1.730	1.730	48,179,601
2026-07-09	1.740	1.830	1.710	1.760	1.760	58,577,534
2026-07-08	1.700	1.780	1.690	1.760	1.760	49,314,300
2026-07-07	1.810	1.810	1.700	1.710	1.710	66,614,975
2026-07-06	1.730	1.870	1.710	1.840	1.840	91,908,308
2026-07-03	1.650	1.740	1.610	1.740	1.740	65,610,069
2026-07-02	1.640	1.700	1.610	1.660	1.660	80,654,907
2026-07-01	1.570	1.620	1.570	1.620	1.620	48,315,600
2026-06-30	1.490	1.580	1.480	1.540	1.540	54,471,434
2026-06-29	1.600	1.600	1.530	1.530	1.530	61,393,350
2026-06-26	1.600	1.690	1.590	1.610	1.610	67,344,085
2026-06-25	1.710	1.740	1.670	1.670	1.670	41,500,100
2026-06-24	1.850	1.850	1.760	1.760	1.760	59,779,306
2026-06-23	1.820	1.870	1.810	1.850	1.850	45,622,734
2026-06-22	1.900	1.910	1.810	1.840	1.840	73,749,424
2026-06-18	1.950	1.960	1.910	1.910	1.910	72,064,300
2026-06-17	1.970	2.050	1.970	2.010	2.010	82,159,210
2026-06-16	1.930	1.960	1.880	1.950	1.950	52,069,546
2026-06-15	1.880	1.960	1.880	1.940	1.940	59,323,777
2026-06-12	1.950	1.960	1.850	1.890	1.890	58,910,791
2026-06-11	2.010	2.010	1.930	1.940	1.940	72,947,801
2026-06-10	2.080	2.090	2.010	2.030	2.030	56,014,698
2026-06-09	2.090	2.120	2.050	2.090	2.090	43,947,352
2026-06-08	2.070	2.130	2.050	2.070	2.070	52,213,915
2026-06-05	2.090	2.180	2.060	2.130	2.130	63,342,781
2026-06-04	2.140	2.150	2.070	2.090	2.090	52,015,400
2026-06-03	2.220	2.270	2.150	2.160	2.160	85,623,253
2026-06-02	2.280	2.300	2.220	2.240	2.240	102,160,100
2026-06-01	2.160	2.230	2.120	2.230	2.230	87,622,950
2026-05-29	2.110	2.210	2.100	2.120	2.120	65,305,544
2026-05-28	2.070	2.130	2.040	2.120	2.120	52,450,253
2026-05-27	2.040	2.130	2.030	2.090	2.090	68,023,116
2026-05-26	2.120	2.130	2.020	2.040	2.040	78,406,868
2026-05-25	2.220	2.230	2.120	2.130	2.130	76,986,153
2026-05-22	2.200	2.260	2.200	2.220	2.220	54,755,066
2026-05-21	2.290	2.310	2.200	2.200	2.200	86,575,506
2026-05-20	2.330	2.370	2.260	2.310	2.310	110,023,163
2026-05-19	2.170	2.290	2.160	2.290	2.290	70,098,906
2026-05-18	2.250	2.250	2.160	2.180	2.180	107,679,335
2026-05-15	2.280	2.320	2.220	2.270	2.270	93,124,932
2026-05-14	2.360	2.440	2.270	2.290	2.290	143,100,128
2026-05-13	2.340	2.450	2.270	2.390	2.390	224,148,679
2026-05-12	2.340	2.340	2.240	2.340	2.340	202,309,141
2026-05-11	2.230	2.230	2.230	2.230	2.230	7,813,700
2026-05-08	2.050	2.120	2.040	2.120	2.120	65,021,399
2026-05-07	2.070	2.110	2.010	2.020	2.020	236,020,869
2026-05-06	2.140	2.190	2.120	2.120	2.120	72,865,900
2026-04-30	2.230	2.260	2.230	2.230	2.230	60,870,600
2026-04-29	2.350	2.350	2.350	2.350	2.350	0
2026-04-28	2.350	2.440	2.310	2.350	2.350	204,494,949
2026-04-27	2.390	2.410	2.210	2.340	2.340	238,814,990
2026-04-24	2.450	2.460	2.330	2.390	2.390	181,976,613

← NewerPage 2 of 5 · 243 trading daysOlder →

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.