Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.040 | 4.050 | 3.920 | 3.920 | 3.920 | 38,312,800 |
| 2025-04-25 | 4.050 | 4.090 | 3.980 | 4.040 | 4.040 | 40,534,900 |
| 2025-04-24 | 4.070 | 4.070 | 3.950 | 3.990 | 3.990 | 46,259,300 |
| 2025-04-23 | 4.140 | 4.170 | 4.060 | 4.070 | 4.070 | 58,779,931 |
| 2025-04-22 | 4.100 | 4.170 | 4.050 | 4.090 | 4.090 | 56,899,984 |
| 2025-04-21 | 3.920 | 4.150 | 3.910 | 4.080 | 4.080 | 81,184,884 |
| 2025-04-18 | 3.810 | 3.910 | 3.760 | 3.880 | 3.880 | 51,067,031 |
| 2025-04-17 | 3.890 | 3.910 | 3.810 | 3.850 | 3.850 | 53,976,730 |
| 2025-04-16 | 4.080 | 4.100 | 3.850 | 3.920 | 3.920 | 121,927,601 |
| 2025-04-15 | 4.120 | 4.240 | 4.110 | 4.210 | 4.210 | 83,804,229 |
| 2025-04-14 | 4.120 | 4.190 | 4.110 | 4.110 | 4.110 | 64,701,400 |
| 2025-04-11 | 4.010 | 4.110 | 4.010 | 4.060 | 4.060 | 53,331,800 |
| 2025-04-10 | 4.050 | 4.170 | 4.040 | 4.050 | 4.050 | 76,333,886 |
| 2025-04-09 | 3.830 | 4.020 | 3.560 | 3.960 | 3.960 | 106,042,000 |
| 2025-04-08 | 4.010 | 4.150 | 3.710 | 3.920 | 3.920 | 113,740,099 |
| 2025-04-07 | 4.270 | 4.360 | 4.100 | 4.100 | 4.100 | 66,106,908 |
| 2025-04-03 | 4.570 | 4.660 | 4.530 | 4.560 | 4.560 | 44,248,100 |
| 2025-04-02 | 4.560 | 4.700 | 4.510 | 4.630 | 4.630 | 68,227,873 |
| 2025-04-01 | 4.630 | 4.630 | 4.510 | 4.560 | 4.560 | 52,028,700 |
| 2025-03-31 | 4.500 | 4.620 | 4.430 | 4.610 | 4.610 | 72,872,600 |
| 2025-03-28 | 4.620 | 4.730 | 4.560 | 4.570 | 4.570 | 72,659,263 |
| 2025-03-27 | 4.650 | 4.680 | 4.520 | 4.550 | 4.550 | 73,019,344 |
| 2025-03-26 | 4.550 | 4.700 | 4.390 | 4.630 | 4.630 | 130,759,359 |
| 2025-03-25 | 5.000 | 5.030 | 4.520 | 4.600 | 4.600 | 152,862,263 |
| 2025-03-24 | 5.000 | 5.180 | 4.930 | 5.020 | 5.020 | 143,502,897 |
| 2025-03-21 | 4.920 | 5.100 | 4.680 | 5.040 | 5.040 | 182,081,704 |
| 2025-03-20 | 5.040 | 5.040 | 4.920 | 4.950 | 4.950 | 98,109,331 |
| 2025-03-19 | 5.020 | 5.130 | 4.960 | 5.060 | 5.060 | 111,353,733 |
| 2025-03-18 | 5.120 | 5.160 | 5.030 | 5.040 | 5.040 | 132,740,359 |
| 2025-03-17 | 5.240 | 5.270 | 5.100 | 5.140 | 5.140 | 137,006,140 |
| 2025-03-14 | 5.280 | 5.290 | 5.120 | 5.240 | 5.240 | 187,337,319 |
| 2025-03-13 | 5.060 | 5.310 | 5.020 | 5.300 | 5.300 | 266,504,747 |
| 2025-03-12 | 5.040 | 5.320 | 4.960 | 5.120 | 5.120 | 236,185,227 |
| 2025-03-11 | 4.900 | 5.050 | 4.840 | 5.010 | 5.010 | 146,554,212 |
| 2025-03-10 | 4.970 | 5.100 | 4.930 | 5.000 | 5.000 | 158,197,325 |
| 2025-03-07 | 5.070 | 5.130 | 4.900 | 4.970 | 4.970 | 295,763,081 |
| 2025-03-06 | 4.930 | 5.500 | 4.890 | 5.200 | 5.200 | 479,214,032 |
| 2025-03-05 | 4.880 | 5.120 | 4.720 | 5.000 | 5.000 | 395,429,136 |
| 2025-03-04 | 4.260 | 4.870 | 4.260 | 4.870 | 4.870 | 168,399,169 |
| 2025-03-03 | 4.940 | 4.940 | 4.360 | 4.430 | 4.430 | 390,868,393 |
| 2025-02-28 | 4.590 | 4.800 | 4.510 | 4.800 | 4.800 | 244,987,805 |
| 2025-02-27 | 4.460 | 4.480 | 4.260 | 4.360 | 4.360 | 111,450,812 |
| 2025-02-26 | 4.390 | 4.550 | 4.370 | 4.480 | 4.480 | 125,270,512 |
| 2025-02-25 | 4.450 | 4.470 | 4.330 | 4.380 | 4.380 | 124,835,546 |
| 2025-02-24 | 4.570 | 4.690 | 4.490 | 4.530 | 4.530 | 145,741,633 |
| 2025-02-21 | 4.580 | 4.660 | 4.420 | 4.570 | 4.570 | 186,569,102 |
| 2025-02-20 | 4.490 | 4.700 | 4.450 | 4.570 | 4.570 | 213,246,586 |
| 2025-02-19 | 4.260 | 4.430 | 4.260 | 4.410 | 4.410 | 147,082,180 |
| 2025-02-18 | 4.370 | 4.530 | 4.240 | 4.280 | 4.280 | 185,602,405 |
| 2025-02-17 | 4.710 | 4.730 | 4.440 | 4.460 | 4.460 | 367,241,903 |
| 2025-02-14 | 4.130 | 4.490 | 4.110 | 4.490 | 4.490 | 194,350,699 |
| 2025-02-13 | 4.180 | 4.200 | 4.070 | 4.080 | 4.080 | 90,152,701 |
| 2025-02-12 | 4.100 | 4.290 | 4.060 | 4.210 | 4.210 | 126,920,437 |
| 2025-02-11 | 4.260 | 4.270 | 4.100 | 4.110 | 4.110 | 120,483,011 |
| 2025-02-10 | 4.210 | 4.390 | 4.180 | 4.280 | 4.280 | 171,559,186 |
| 2025-02-07 | 4.140 | 4.280 | 4.070 | 4.170 | 4.170 | 171,923,067 |
| 2025-02-06 | 4.000 | 4.160 | 3.820 | 4.120 | 4.120 | 168,793,729 |
| 2025-02-05 | 4.220 | 4.290 | 4.020 | 4.070 | 4.070 | 206,775,980 |
| 2025-01-27 | 3.940 | 4.310 | 3.920 | 4.020 | 4.020 | 219,287,823 |
| 2025-01-24 | 3.590 | 3.930 | 3.540 | 3.930 | 3.930 | 130,763,240 |
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.