Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.230 | 4.320 | 4.150 | 4.280 | 4.280 | 99,636,385 |
| 2025-07-24 | 4.120 | 4.230 | 4.110 | 4.210 | 4.210 | 61,696,622 |
| 2025-07-23 | 4.080 | 4.250 | 4.070 | 4.130 | 4.130 | 57,434,871 |
| 2025-07-22 | 4.230 | 4.300 | 4.120 | 4.120 | 4.120 | 69,045,160 |
| 2025-07-21 | 4.200 | 4.260 | 4.180 | 4.230 | 4.230 | 46,939,117 |
| 2025-07-18 | 4.230 | 4.230 | 4.140 | 4.210 | 4.210 | 55,310,919 |
| 2025-07-17 | 4.210 | 4.260 | 4.200 | 4.210 | 4.210 | 45,474,544 |
| 2025-07-16 | 4.220 | 4.370 | 4.200 | 4.250 | 4.250 | 69,123,718 |
| 2025-07-15 | 4.360 | 4.390 | 4.160 | 4.250 | 4.250 | 127,207,411 |
| 2025-07-14 | 4.450 | 4.550 | 4.350 | 4.460 | 4.460 | 111,951,500 |
| 2025-07-11 | 4.230 | 4.490 | 4.200 | 4.450 | 4.450 | 149,072,905 |
| 2025-07-10 | 4.220 | 4.280 | 4.180 | 4.230 | 4.230 | 60,621,382 |
| 2025-07-09 | 4.300 | 4.380 | 4.220 | 4.240 | 4.240 | 83,231,904 |
| 2025-07-08 | 4.200 | 4.380 | 4.160 | 4.300 | 4.300 | 108,808,604 |
| 2025-07-07 | 4.080 | 4.370 | 4.060 | 4.250 | 4.250 | 123,166,376 |
| 2025-07-04 | 4.090 | 4.230 | 4.090 | 4.100 | 4.100 | 53,611,000 |
| 2025-07-03 | 4.080 | 4.140 | 4.050 | 4.090 | 4.090 | 49,326,226 |
| 2025-07-02 | 4.150 | 4.200 | 4.070 | 4.080 | 4.080 | 63,711,753 |
| 2025-07-01 | 4.200 | 4.240 | 4.130 | 4.140 | 4.140 | 68,938,130 |
| 2025-06-30 | 4.160 | 4.300 | 4.130 | 4.230 | 4.230 | 133,048,657 |
| 2025-06-27 | 4.160 | 4.310 | 4.090 | 4.110 | 4.110 | 177,049,107 |
| 2025-06-26 | 3.890 | 4.290 | 3.850 | 4.290 | 4.290 | 225,118,734 |
| 2025-06-25 | 3.850 | 3.980 | 3.830 | 3.900 | 3.900 | 69,653,158 |
| 2025-06-24 | 3.820 | 3.880 | 3.770 | 3.850 | 3.850 | 49,037,253 |
| 2025-06-23 | 3.630 | 3.850 | 3.560 | 3.810 | 3.810 | 72,875,770 |
| 2025-06-20 | 3.730 | 3.750 | 3.650 | 3.670 | 3.670 | 42,271,326 |
| 2025-06-19 | 3.740 | 3.850 | 3.710 | 3.750 | 3.750 | 60,762,666 |
| 2025-06-18 | 3.720 | 3.770 | 3.700 | 3.730 | 3.730 | 21,660,387 |
| 2025-06-17 | 3.760 | 3.800 | 3.710 | 3.730 | 3.730 | 35,121,500 |
| 2025-06-16 | 3.720 | 3.760 | 3.680 | 3.760 | 3.760 | 42,422,300 |
| 2025-06-13 | 3.880 | 3.890 | 3.750 | 3.760 | 3.760 | 41,051,400 |
| 2025-06-12 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 23,927,776 |
| 2025-06-11 | 3.900 | 3.960 | 3.870 | 3.910 | 3.910 | 31,042,241 |
| 2025-06-10 | 3.950 | 3.960 | 3.820 | 3.900 | 3.900 | 49,454,200 |
| 2025-06-09 | 3.920 | 3.980 | 3.910 | 3.950 | 3.950 | 33,038,100 |
| 2025-06-06 | 3.960 | 3.960 | 3.900 | 3.910 | 3.910 | 29,166,800 |
| 2025-06-05 | 3.930 | 3.990 | 3.910 | 3.960 | 3.960 | 31,981,200 |
| 2025-06-04 | 3.910 | 3.990 | 3.910 | 3.930 | 3.930 | 32,091,711 |
| 2025-06-03 | 3.880 | 3.950 | 3.880 | 3.920 | 3.920 | 25,561,700 |
| 2025-05-30 | 3.970 | 3.980 | 3.890 | 3.920 | 3.920 | 41,965,293 |
| 2025-05-29 | 3.890 | 4.040 | 3.870 | 4.000 | 4.000 | 59,951,076 |
| 2025-05-28 | 3.960 | 3.970 | 3.880 | 3.890 | 3.890 | 29,381,033 |
| 2025-05-27 | 3.990 | 3.990 | 3.940 | 3.950 | 3.950 | 20,407,000 |
| 2025-05-26 | 3.960 | 4.000 | 3.920 | 4.000 | 4.000 | 33,062,098 |
| 2025-05-23 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 36,135,275 |
| 2025-05-22 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 44,723,900 |
| 2025-05-21 | 4.140 | 4.220 | 4.040 | 4.130 | 4.130 | 82,544,426 |
| 2025-05-20 | 4.200 | 4.210 | 4.060 | 4.120 | 4.120 | 76,964,222 |
| 2025-05-19 | 4.040 | 4.180 | 4.030 | 4.150 | 4.150 | 95,976,286 |
| 2025-05-16 | 3.970 | 4.030 | 3.950 | 4.000 | 4.000 | 30,994,066 |
| 2025-05-15 | 4.140 | 4.140 | 3.980 | 3.990 | 3.990 | 49,202,600 |
| 2025-05-14 | 4.080 | 4.140 | 4.050 | 4.120 | 4.120 | 46,343,500 |
| 2025-05-13 | 4.190 | 4.210 | 4.060 | 4.080 | 4.080 | 56,632,533 |
| 2025-05-12 | 4.120 | 4.150 | 4.070 | 4.110 | 4.110 | 39,400,333 |
| 2025-05-09 | 4.180 | 4.190 | 4.060 | 4.070 | 4.070 | 44,317,033 |
| 2025-05-08 | 4.150 | 4.220 | 4.130 | 4.190 | 4.190 | 41,837,715 |
| 2025-05-07 | 4.210 | 4.280 | 4.110 | 4.150 | 4.150 | 59,183,330 |
| 2025-05-06 | 4.010 | 4.360 | 4.010 | 4.200 | 4.200 | 77,949,215 |
| 2025-04-30 | 3.940 | 4.050 | 3.940 | 4.010 | 4.010 | 62,239,800 |
| 2025-04-29 | 3.910 | 3.970 | 3.860 | 3.890 | 3.890 | 33,587,484 |
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.