Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.520 | 3.580 | 3.440 | 3.470 | 3.470 | 74,813,509 |
| 2025-10-24 | 3.470 | 3.550 | 3.460 | 3.480 | 3.480 | 50,522,300 |
| 2025-10-23 | 3.430 | 3.520 | 3.350 | 3.470 | 3.470 | 72,019,051 |
| 2025-10-22 | 3.450 | 3.480 | 3.420 | 3.420 | 3.420 | 37,920,630 |
| 2025-10-21 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 34,722,345 |
| 2025-10-20 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 24,686,603 |
| 2025-10-17 | 3.570 | 3.580 | 3.420 | 3.440 | 3.440 | 35,188,001 |
| 2025-10-16 | 3.610 | 3.620 | 3.550 | 3.560 | 3.560 | 25,392,096 |
| 2025-10-15 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 21,788,600 |
| 2025-10-14 | 3.640 | 3.670 | 3.600 | 3.610 | 3.610 | 30,269,791 |
| 2025-10-13 | 3.550 | 3.640 | 3.520 | 3.630 | 3.630 | 31,492,100 |
| 2025-10-10 | 3.670 | 3.690 | 3.630 | 3.660 | 3.660 | 28,635,799 |
| 2025-10-09 | 3.770 | 3.770 | 3.650 | 3.680 | 3.680 | 45,577,326 |
| 2025-09-30 | 3.590 | 3.710 | 3.570 | 3.690 | 3.690 | 51,778,889 |
| 2025-09-29 | 3.580 | 3.610 | 3.520 | 3.600 | 3.600 | 35,869,800 |
| 2025-09-26 | 3.590 | 3.640 | 3.560 | 3.590 | 3.590 | 30,137,700 |
| 2025-09-25 | 3.670 | 3.680 | 3.610 | 3.610 | 3.610 | 32,843,700 |
| 2025-09-24 | 3.630 | 3.670 | 3.590 | 3.660 | 3.660 | 43,970,020 |
| 2025-09-23 | 3.800 | 3.810 | 3.560 | 3.660 | 3.660 | 102,891,652 |
| 2025-09-22 | 3.920 | 3.950 | 3.880 | 3.900 | 3.900 | 55,424,100 |
| 2025-09-19 | 3.930 | 4.010 | 3.880 | 3.920 | 3.920 | 71,740,443 |
| 2025-09-18 | 3.990 | 4.080 | 3.940 | 3.970 | 3.970 | 131,646,674 |
| 2025-09-17 | 3.950 | 4.010 | 3.910 | 3.950 | 3.950 | 92,337,401 |
| 2025-09-16 | 3.800 | 4.170 | 3.790 | 4.000 | 4.000 | 187,922,459 |
| 2025-09-15 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 32,553,026 |
| 2025-09-12 | 3.810 | 3.880 | 3.810 | 3.820 | 3.820 | 52,079,966 |
| 2025-09-11 | 3.780 | 3.820 | 3.710 | 3.810 | 3.810 | 41,624,482 |
| 2025-09-10 | 3.770 | 3.840 | 3.770 | 3.770 | 3.770 | 36,564,463 |
| 2025-09-09 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 38,123,000 |
| 2025-09-08 | 3.830 | 3.860 | 3.810 | 3.820 | 3.820 | 38,843,638 |
| 2025-09-05 | 3.840 | 3.860 | 3.780 | 3.860 | 3.860 | 42,524,953 |
| 2025-09-04 | 3.900 | 3.900 | 3.780 | 3.840 | 3.840 | 44,735,364 |
| 2025-09-03 | 4.000 | 4.000 | 3.860 | 3.870 | 3.870 | 60,084,807 |
| 2025-09-02 | 4.000 | 4.030 | 3.920 | 4.000 | 4.000 | 73,075,433 |
| 2025-09-01 | 4.070 | 4.090 | 3.980 | 4.010 | 4.010 | 67,938,080 |
| 2025-08-29 | 4.010 | 4.150 | 4.000 | 4.070 | 4.070 | 92,817,633 |
| 2025-08-28 | 3.980 | 4.020 | 3.900 | 4.010 | 4.010 | 78,927,039 |
| 2025-08-27 | 4.080 | 4.160 | 3.980 | 3.980 | 3.980 | 116,878,424 |
| 2025-08-26 | 4.030 | 4.110 | 4.000 | 4.060 | 4.060 | 79,418,557 |
| 2025-08-25 | 4.050 | 4.050 | 4.000 | 4.030 | 4.030 | 62,021,424 |
| 2025-08-22 | 4.030 | 4.040 | 3.960 | 4.020 | 4.020 | 63,129,116 |
| 2025-08-21 | 3.980 | 4.080 | 3.980 | 4.020 | 4.020 | 107,926,464 |
| 2025-08-20 | 4.010 | 4.020 | 3.940 | 3.980 | 3.980 | 72,916,201 |
| 2025-08-19 | 3.970 | 4.040 | 3.930 | 4.000 | 4.000 | 76,673,651 |
| 2025-08-18 | 3.920 | 3.970 | 3.900 | 3.970 | 3.970 | 59,791,881 |
| 2025-08-15 | 3.900 | 3.920 | 3.890 | 3.920 | 3.920 | 50,711,800 |
| 2025-08-14 | 3.970 | 3.980 | 3.890 | 3.910 | 3.910 | 65,148,900 |
| 2025-08-13 | 3.890 | 4.100 | 3.880 | 3.980 | 3.980 | 118,363,331 |
| 2025-08-12 | 3.900 | 3.910 | 3.860 | 3.880 | 3.880 | 37,138,364 |
| 2025-08-11 | 3.880 | 3.940 | 3.860 | 3.910 | 3.910 | 34,228,100 |
| 2025-08-08 | 3.950 | 3.960 | 3.870 | 3.880 | 3.880 | 49,184,790 |
| 2025-08-07 | 3.980 | 4.010 | 3.930 | 3.940 | 3.940 | 45,960,800 |
| 2025-08-06 | 3.970 | 4.020 | 3.950 | 3.980 | 3.980 | 41,258,301 |
| 2025-08-05 | 3.960 | 4.010 | 3.940 | 3.960 | 3.960 | 35,019,190 |
| 2025-08-04 | 3.920 | 3.990 | 3.920 | 3.960 | 3.960 | 28,746,400 |
| 2025-08-01 | 3.960 | 3.980 | 3.930 | 3.970 | 3.970 | 34,987,700 |
| 2025-07-31 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 57,636,441 |
| 2025-07-30 | 4.110 | 4.130 | 4.040 | 4.050 | 4.050 | 37,285,800 |
| 2025-07-29 | 4.190 | 4.190 | 4.070 | 4.130 | 4.130 | 55,456,743 |
| 2025-07-28 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 55,216,010 |
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.