Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,743,000 |
| 2022-02-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 5,336,800 |
| 2022-02-07 | 3.090 | 3.200 | 3.090 | 3.170 | 3.170 | 10,692,924 |
| 2022-01-28 | 3.050 | 3.090 | 3.000 | 3.060 | 3.060 | 5,744,172 |
| 2022-01-27 | 3.050 | 3.190 | 3.010 | 3.030 | 3.030 | 8,114,811 |
| 2022-01-26 | 3.040 | 3.080 | 3.020 | 3.040 | 3.040 | 4,362,453 |
| 2022-01-25 | 3.050 | 3.110 | 3.010 | 3.040 | 3.040 | 7,581,675 |
| 2022-01-24 | 3.190 | 3.190 | 3.080 | 3.090 | 3.090 | 9,787,949 |
| 2022-01-21 | 3.230 | 3.300 | 3.140 | 3.180 | 3.180 | 13,832,730 |
| 2022-01-20 | 3.190 | 3.340 | 3.150 | 3.290 | 3.290 | 20,555,000 |
| 2022-01-19 | 3.150 | 3.220 | 3.070 | 3.190 | 3.190 | 11,735,249 |
| 2022-01-18 | 3.100 | 3.250 | 3.100 | 3.160 | 3.160 | 17,758,380 |
| 2022-01-17 | 3.010 | 3.170 | 3.000 | 3.100 | 3.100 | 22,009,231 |
| 2022-01-14 | 3.000 | 3.160 | 2.980 | 3.160 | 3.160 | 23,974,054 |
| 2022-01-13 | 2.950 | 3.050 | 2.950 | 3.010 | 3.010 | 18,362,147 |
| 2022-01-12 | 2.960 | 3.110 | 2.940 | 3.110 | 3.110 | 16,219,200 |
| 2022-01-11 | 3.080 | 3.120 | 2.950 | 2.960 | 2.960 | 18,605,700 |
| 2022-01-10 | 3.090 | 3.190 | 3.040 | 3.100 | 3.100 | 12,779,400 |
| 2022-01-07 | 3.130 | 3.160 | 3.050 | 3.100 | 3.100 | 15,813,429 |
| 2022-01-06 | 3.290 | 3.390 | 3.160 | 3.170 | 3.170 | 28,863,925 |
| 2022-01-05 | 3.330 | 3.330 | 3.170 | 3.330 | 3.330 | 45,509,425 |
| 2022-01-04 | 3.170 | 3.170 | 3.090 | 3.170 | 3.170 | 9,788,851 |
| 2021-12-31 | 2.830 | 3.020 | 2.770 | 3.020 | 3.020 | 24,264,400 |
| 2021-12-30 | 2.800 | 3.050 | 2.800 | 2.880 | 2.880 | 26,952,861 |
| 2021-12-29 | 3.010 | 3.060 | 2.950 | 2.950 | 2.950 | 9,916,700 |
| 2021-12-28 | 3.330 | 3.420 | 3.110 | 3.110 | 3.110 | 31,718,935 |
| 2021-12-27 | 3.270 | 3.400 | 3.270 | 3.270 | 3.270 | 22,838,412 |
| 2021-12-24 | 3.440 | 3.500 | 3.440 | 3.440 | 3.440 | 20,155,207 |
| 2021-12-23 | 3.510 | 3.640 | 3.510 | 3.620 | 3.620 | 16,976,721 |
| 2021-12-22 | 3.540 | 3.700 | 3.450 | 3.510 | 3.510 | 24,244,862 |
| 2021-12-21 | 3.350 | 3.540 | 3.250 | 3.540 | 3.540 | 25,949,159 |
| 2021-12-20 | 3.470 | 3.480 | 3.350 | 3.370 | 3.370 | 26,875,686 |
| 2021-12-17 | 3.440 | 3.630 | 3.440 | 3.530 | 3.530 | 23,020,401 |
| 2021-12-16 | 3.680 | 3.720 | 3.590 | 3.590 | 3.590 | 36,467,336 |
| 2021-12-15 | 3.720 | 3.790 | 3.670 | 3.780 | 3.780 | 54,206,347 |
| 2021-12-14 | 3.420 | 3.610 | 3.410 | 3.610 | 3.610 | 23,564,714 |
| 2021-12-13 | 3.440 | 3.650 | 3.440 | 3.440 | 3.440 | 51,369,657 |
| 2021-12-10 | 3.620 | 3.800 | 3.620 | 3.620 | 3.620 | 55,960,770 |
| 2021-12-09 | 4.010 | 4.130 | 3.810 | 3.810 | 3.810 | 58,029,981 |
| 2021-12-08 | 4.010 | 4.010 | 3.780 | 4.010 | 4.010 | 45,315,274 |
| 2021-12-07 | 3.820 | 3.820 | 3.460 | 3.820 | 3.820 | 81,937,714 |
| 2021-12-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,727,497 |
| 2021-12-03 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 4,416,422 |
| 2021-12-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,509,243 |
| 2021-12-01 | 3.140 | 3.140 | 3.060 | 3.140 | 3.140 | 25,927,775 |
| 2021-11-30 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 4,260,366 |
| 2021-11-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 2,209,766 |
| 2021-11-26 | 2.470 | 2.710 | 2.470 | 2.710 | 2.710 | 18,294,354 |
| 2021-11-25 | 2.710 | 2.720 | 2.570 | 2.580 | 2.580 | 14,702,838 |
| 2021-11-24 | 2.740 | 2.790 | 2.690 | 2.700 | 2.700 | 9,862,159 |
| 2021-11-23 | 2.770 | 2.850 | 2.760 | 2.770 | 2.770 | 9,439,989 |
| 2021-11-22 | 2.660 | 2.820 | 2.660 | 2.770 | 2.770 | 8,833,300 |
| 2021-11-19 | 2.730 | 2.750 | 2.640 | 2.740 | 2.740 | 8,145,521 |
| 2021-11-18 | 2.740 | 2.780 | 2.700 | 2.730 | 2.730 | 7,263,321 |
| 2021-11-17 | 2.730 | 2.840 | 2.720 | 2.760 | 2.760 | 10,482,056 |
| 2021-11-16 | 2.670 | 2.760 | 2.630 | 2.740 | 2.740 | 13,087,210 |
| 2021-11-15 | 2.620 | 2.690 | 2.600 | 2.630 | 2.630 | 11,453,930 |
| 2021-11-12 | 2.570 | 2.650 | 2.520 | 2.630 | 2.630 | 12,442,871 |
| 2021-11-11 | 2.610 | 2.670 | 2.560 | 2.580 | 2.580 | 9,491,707 |
| 2021-11-10 | 2.580 | 2.610 | 2.530 | 2.600 | 2.600 | 12,399,471 |
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.