Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.660 | 4.750 | 4.610 | 4.730 | 4.730 | 117,551,175 |
| 2026-01-20 | 4.930 | 4.960 | 4.670 | 4.720 | 4.720 | 204,519,387 |
| 2026-01-19 | 4.890 | 5.040 | 4.890 | 4.910 | 4.910 | 197,964,444 |
| 2026-01-16 | 5.450 | 5.530 | 5.000 | 5.010 | 5.010 | 415,578,722 |
| 2026-01-15 | 5.930 | 5.930 | 5.400 | 5.550 | 5.550 | 660,431,627 |
| 2026-01-14 | 4.850 | 5.390 | 4.850 | 5.390 | 5.390 | 486,747,889 |
| 2026-01-13 | 5.330 | 5.380 | 4.870 | 4.900 | 4.900 | 343,185,571 |
| 2026-01-12 | 5.070 | 5.400 | 5.000 | 5.250 | 5.250 | 377,210,884 |
| 2026-01-09 | 4.830 | 4.980 | 4.780 | 4.970 | 4.970 | 251,042,641 |
| 2026-01-08 | 4.700 | 4.930 | 4.640 | 4.870 | 4.870 | 301,038,245 |
| 2026-01-07 | 4.630 | 4.750 | 4.580 | 4.690 | 4.690 | 217,704,525 |
| 2026-01-06 | 4.600 | 4.720 | 4.550 | 4.660 | 4.660 | 226,508,500 |
| 2026-01-05 | 4.660 | 4.690 | 4.540 | 4.620 | 4.620 | 180,083,270 |
| 2025-12-31 | 4.870 | 4.900 | 4.590 | 4.600 | 4.600 | 260,879,481 |
| 2025-12-30 | 4.850 | 5.250 | 4.820 | 4.910 | 4.910 | 282,825,945 |
| 2025-12-29 | 5.060 | 5.090 | 4.840 | 4.860 | 4.860 | 247,557,757 |
| 2025-12-26 | 4.970 | 5.210 | 4.930 | 5.080 | 5.080 | 349,618,826 |
| 2025-12-25 | 4.890 | 5.020 | 4.870 | 4.950 | 4.950 | 220,502,573 |
| 2025-12-24 | 4.790 | 4.970 | 4.720 | 4.920 | 4.920 | 259,207,064 |
| 2025-12-23 | 4.910 | 4.920 | 4.720 | 4.740 | 4.740 | 224,306,637 |
| 2025-12-22 | 4.870 | 4.950 | 4.800 | 4.900 | 4.900 | 244,142,408 |
| 2025-12-19 | 4.770 | 4.920 | 4.690 | 4.890 | 4.890 | 285,546,881 |
| 2025-12-18 | 4.750 | 4.950 | 4.750 | 4.770 | 4.770 | 258,020,026 |
| 2025-12-17 | 5.180 | 5.220 | 4.800 | 4.850 | 4.850 | 341,933,684 |
| 2025-12-16 | 5.650 | 5.680 | 5.270 | 5.270 | 5.270 | 386,567,754 |
| 2025-12-15 | 5.500 | 5.890 | 5.200 | 5.850 | 5.850 | 501,807,066 |
| 2025-12-12 | 5.700 | 6.090 | 5.460 | 5.660 | 5.660 | 516,735,273 |
| 2025-12-11 | 6.220 | 6.250 | 5.670 | 5.690 | 5.690 | 506,457,593 |
| 2025-12-10 | 6.460 | 6.700 | 5.960 | 6.180 | 6.180 | 639,680,252 |
| 2025-12-09 | 6.840 | 7.250 | 6.420 | 6.470 | 6.470 | 897,501,818 |
| 2025-12-08 | 6.130 | 6.700 | 6.110 | 6.700 | 6.700 | 836,074,358 |
| 2025-12-05 | 5.430 | 6.090 | 5.420 | 6.090 | 6.090 | 787,148,454 |
| 2025-12-04 | 6.030 | 6.030 | 5.540 | 5.540 | 5.540 | 615,142,416 |
| 2025-12-03 | 5.690 | 6.520 | 5.690 | 6.150 | 6.150 | 850,215,290 |
| 2025-12-02 | 5.610 | 6.150 | 5.450 | 5.930 | 5.930 | 928,325,798 |
| 2025-12-01 | 4.930 | 5.590 | 4.830 | 5.590 | 5.590 | 638,559,165 |
| 2025-11-28 | 4.990 | 5.690 | 4.990 | 5.080 | 5.080 | 855,002,326 |
| 2025-11-27 | 5.690 | 5.990 | 5.540 | 5.540 | 5.540 | 351,235,154 |
| 2025-11-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 44,017,921 |
| 2025-11-25 | 5.270 | 5.590 | 5.210 | 5.590 | 5.590 | 280,215,085 |
| 2025-11-24 | 5.080 | 5.080 | 4.950 | 5.080 | 5.080 | 473,444,683 |
| 2025-11-21 | 4.520 | 4.620 | 4.510 | 4.620 | 4.620 | 199,480,904 |
| 2025-11-20 | 3.810 | 4.200 | 3.770 | 4.200 | 4.200 | 295,539,382 |
| 2025-11-19 | 3.910 | 3.910 | 3.810 | 3.820 | 3.820 | 71,070,267 |
| 2025-11-18 | 3.990 | 4.010 | 3.860 | 3.930 | 3.930 | 119,250,645 |
| 2025-11-17 | 3.900 | 4.080 | 3.890 | 4.040 | 4.040 | 177,142,332 |
| 2025-11-14 | 3.780 | 4.050 | 3.760 | 3.910 | 3.910 | 149,395,415 |
| 2025-11-13 | 3.710 | 3.830 | 3.700 | 3.820 | 3.820 | 84,272,822 |
| 2025-11-12 | 3.810 | 3.820 | 3.710 | 3.740 | 3.740 | 72,249,900 |
| 2025-11-11 | 3.900 | 3.910 | 3.790 | 3.830 | 3.830 | 117,710,129 |
| 2025-11-10 | 3.930 | 4.050 | 3.870 | 3.900 | 3.900 | 180,958,326 |
| 2025-11-07 | 3.840 | 3.880 | 3.710 | 3.790 | 3.790 | 167,660,098 |
| 2025-11-06 | 4.000 | 4.070 | 3.830 | 3.830 | 3.830 | 261,464,445 |
| 2025-11-05 | 3.990 | 4.090 | 3.900 | 4.090 | 4.090 | 244,224,602 |
| 2025-11-04 | 3.610 | 3.760 | 3.590 | 3.720 | 3.720 | 104,520,629 |
| 2025-11-03 | 3.550 | 3.650 | 3.530 | 3.640 | 3.640 | 67,868,848 |
| 2025-10-31 | 3.520 | 3.590 | 3.500 | 3.570 | 3.570 | 48,925,133 |
| 2025-10-30 | 3.490 | 3.620 | 3.460 | 3.540 | 3.540 | 87,325,278 |
| 2025-10-29 | 3.550 | 3.570 | 3.460 | 3.500 | 3.500 | 80,806,900 |
| 2025-10-28 | 3.450 | 3.770 | 3.420 | 3.610 | 3.610 | 155,987,321 |
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.