Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2.590 | 2.620 | 2.430 | 2.480 | 2.480 | 254,607,863 |
| 2026-04-22 | 2.760 | 2.760 | 2.550 | 2.640 | 2.640 | 428,453,217 |
| 2026-04-21 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 179,560,500 |
| 2026-04-20 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 17,140,100 |
| 2026-04-17 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 26,718,200 |
| 2026-04-16 | 3.680 | 3.800 | 3.650 | 3.790 | 3.790 | 64,113,685 |
| 2026-04-15 | 3.810 | 3.810 | 3.680 | 3.690 | 3.690 | 51,884,285 |
| 2026-04-14 | 3.780 | 3.860 | 3.730 | 3.800 | 3.800 | 44,202,900 |
| 2026-04-13 | 3.710 | 3.780 | 3.710 | 3.760 | 3.760 | 32,443,300 |
| 2026-04-10 | 3.780 | 3.830 | 3.740 | 3.750 | 3.750 | 42,001,339 |
| 2026-04-09 | 3.860 | 3.890 | 3.750 | 3.770 | 3.770 | 61,941,500 |
| 2026-04-08 | 3.780 | 3.920 | 3.770 | 3.920 | 3.920 | 80,374,403 |
| 2026-04-07 | 3.680 | 3.750 | 3.650 | 3.720 | 3.720 | 35,146,868 |
| 2026-04-03 | 3.820 | 3.840 | 3.670 | 3.700 | 3.700 | 49,156,880 |
| 2026-04-02 | 3.830 | 3.830 | 3.730 | 3.750 | 3.750 | 33,122,549 |
| 2026-04-01 | 3.880 | 3.900 | 3.790 | 3.840 | 3.840 | 51,260,054 |
| 2026-03-31 | 3.840 | 3.980 | 3.820 | 3.830 | 3.830 | 57,576,872 |
| 2026-03-30 | 3.740 | 3.890 | 3.680 | 3.870 | 3.870 | 59,540,000 |
| 2026-03-27 | 3.720 | 3.810 | 3.700 | 3.790 | 3.790 | 39,431,378 |
| 2026-03-26 | 3.890 | 3.920 | 3.750 | 3.760 | 3.760 | 57,554,906 |
| 2026-03-25 | 3.770 | 3.920 | 3.760 | 3.910 | 3.910 | 73,166,864 |
| 2026-03-24 | 3.670 | 3.760 | 3.610 | 3.760 | 3.760 | 67,175,476 |
| 2026-03-23 | 3.700 | 3.790 | 3.580 | 3.610 | 3.610 | 74,574,500 |
| 2026-03-20 | 4.000 | 4.020 | 3.810 | 3.820 | 3.820 | 67,791,180 |
| 2026-03-19 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 45,085,300 |
| 2026-03-18 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 46,196,400 |
| 2026-03-17 | 4.120 | 4.160 | 4.030 | 4.030 | 4.030 | 51,058,560 |
| 2026-03-16 | 4.090 | 4.130 | 4.060 | 4.120 | 4.120 | 42,751,033 |
| 2026-03-13 | 4.140 | 4.170 | 4.060 | 4.080 | 4.080 | 46,347,212 |
| 2026-03-12 | 4.220 | 4.260 | 4.150 | 4.170 | 4.170 | 43,785,933 |
| 2026-03-11 | 4.300 | 4.320 | 4.220 | 4.250 | 4.250 | 56,328,125 |
| 2026-03-10 | 4.280 | 4.360 | 4.260 | 4.300 | 4.300 | 61,367,967 |
| 2026-03-09 | 4.130 | 4.270 | 4.130 | 4.260 | 4.260 | 79,188,809 |
| 2026-03-06 | 4.130 | 4.180 | 4.110 | 4.180 | 4.180 | 43,551,110 |
| 2026-03-05 | 4.110 | 4.200 | 4.110 | 4.170 | 4.170 | 77,212,172 |
| 2026-03-04 | 3.980 | 4.110 | 3.920 | 4.040 | 4.040 | 54,983,660 |
| 2026-03-03 | 4.340 | 4.350 | 4.050 | 4.050 | 4.050 | 116,065,501 |
| 2026-03-02 | 4.440 | 4.460 | 4.310 | 4.340 | 4.340 | 113,048,221 |
| 2026-02-27 | 4.460 | 4.580 | 4.420 | 4.570 | 4.570 | 95,084,300 |
| 2026-02-26 | 4.590 | 4.590 | 4.470 | 4.490 | 4.490 | 86,119,544 |
| 2026-02-25 | 4.600 | 4.650 | 4.550 | 4.600 | 4.600 | 90,694,574 |
| 2026-02-24 | 4.620 | 4.790 | 4.580 | 4.580 | 4.580 | 134,547,852 |
| 2026-02-13 | 4.520 | 4.600 | 4.460 | 4.460 | 4.460 | 74,120,338 |
| 2026-02-12 | 4.520 | 4.690 | 4.520 | 4.540 | 4.540 | 103,653,017 |
| 2026-02-11 | 4.500 | 4.650 | 4.500 | 4.520 | 4.520 | 83,891,849 |
| 2026-02-10 | 4.620 | 4.660 | 4.500 | 4.550 | 4.550 | 112,377,300 |
| 2026-02-09 | 4.460 | 4.560 | 4.460 | 4.530 | 4.530 | 82,999,980 |
| 2026-02-06 | 4.380 | 4.460 | 4.310 | 4.410 | 4.410 | 75,809,080 |
| 2026-02-05 | 4.430 | 4.520 | 4.400 | 4.410 | 4.410 | 69,954,900 |
| 2026-02-04 | 4.420 | 4.480 | 4.380 | 4.460 | 4.460 | 64,546,279 |
| 2026-02-03 | 4.340 | 4.450 | 4.330 | 4.450 | 4.450 | 82,557,181 |
| 2026-02-02 | 4.420 | 4.460 | 4.320 | 4.320 | 4.320 | 102,706,501 |
| 2026-01-30 | 4.450 | 4.620 | 4.420 | 4.560 | 4.560 | 101,703,693 |
| 2026-01-29 | 4.570 | 4.630 | 4.420 | 4.480 | 4.480 | 101,195,544 |
| 2026-01-28 | 4.670 | 4.700 | 4.560 | 4.570 | 4.570 | 86,378,216 |
| 2026-01-27 | 4.670 | 4.700 | 4.520 | 4.660 | 4.660 | 96,704,506 |
| 2026-01-26 | 4.880 | 4.880 | 4.660 | 4.700 | 4.700 | 138,503,307 |
| 2026-01-23 | 4.770 | 4.900 | 4.720 | 4.890 | 4.890 | 141,686,715 |
| 2026-01-22 | 4.740 | 4.790 | 4.680 | 4.770 | 4.770 | 121,369,512 |
| 2026-01-21 | 4.660 | 4.750 | 4.610 | 4.730 | 4.730 | 117,551,175 |
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.