Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.620 | 3.710 | 3.560 | 3.570 | 3.570 | 44,261,214 |
| 2025-01-22 | 3.620 | 3.650 | 3.560 | 3.580 | 3.580 | 27,445,827 |
| 2025-01-21 | 3.760 | 3.820 | 3.570 | 3.630 | 3.630 | 61,230,888 |
| 2025-01-20 | 3.720 | 3.820 | 3.680 | 3.770 | 3.770 | 50,482,286 |
| 2025-01-17 | 3.590 | 3.770 | 3.560 | 3.690 | 3.690 | 67,380,288 |
| 2025-01-16 | 3.580 | 3.630 | 3.550 | 3.590 | 3.590 | 30,558,789 |
| 2025-01-15 | 3.650 | 3.650 | 3.560 | 3.570 | 3.570 | 40,605,888 |
| 2025-01-14 | 3.500 | 3.640 | 3.480 | 3.640 | 3.640 | 46,689,001 |
| 2025-01-13 | 3.440 | 3.510 | 3.300 | 3.490 | 3.490 | 36,441,948 |
| 2025-01-10 | 3.570 | 3.650 | 3.470 | 3.480 | 3.480 | 49,106,500 |
| 2025-01-09 | 3.510 | 3.600 | 3.500 | 3.540 | 3.540 | 31,844,208 |
| 2025-01-08 | 3.520 | 3.560 | 3.430 | 3.540 | 3.540 | 39,514,641 |
| 2025-01-07 | 3.530 | 3.560 | 3.440 | 3.540 | 3.540 | 33,237,100 |
| 2025-01-06 | 3.520 | 3.620 | 3.480 | 3.520 | 3.520 | 50,233,907 |
| 2025-01-03 | 3.620 | 3.660 | 3.440 | 3.500 | 3.500 | 49,929,974 |
| 2025-01-02 | 3.590 | 3.680 | 3.520 | 3.570 | 3.570 | 37,237,440 |
| 2024-12-31 | 3.700 | 3.740 | 3.560 | 3.610 | 3.610 | 49,108,362 |
| 2024-12-30 | 3.800 | 3.800 | 3.640 | 3.670 | 3.670 | 59,878,451 |
| 2024-12-27 | 3.850 | 3.920 | 3.760 | 3.810 | 3.810 | 57,002,308 |
| 2024-12-26 | 3.820 | 3.970 | 3.810 | 3.830 | 3.830 | 52,765,100 |
| 2024-12-25 | 3.950 | 3.990 | 3.750 | 3.780 | 3.780 | 54,737,300 |
| 2024-12-24 | 3.970 | 4.020 | 3.830 | 3.990 | 3.990 | 72,937,965 |
| 2024-12-23 | 4.350 | 4.390 | 3.990 | 3.990 | 3.990 | 117,728,672 |
| 2024-12-20 | 4.330 | 4.510 | 4.310 | 4.430 | 4.430 | 69,418,997 |
| 2024-12-19 | 4.280 | 4.330 | 4.150 | 4.310 | 4.310 | 75,248,384 |
| 2024-12-18 | 4.400 | 4.470 | 4.320 | 4.350 | 4.350 | 56,059,002 |
| 2024-12-17 | 4.430 | 4.540 | 4.290 | 4.420 | 4.420 | 76,671,809 |
| 2024-12-16 | 4.520 | 4.540 | 4.360 | 4.430 | 4.430 | 76,847,701 |
| 2024-12-13 | 4.630 | 4.740 | 4.480 | 4.510 | 4.510 | 116,412,344 |
| 2024-12-12 | 4.490 | 4.900 | 4.360 | 4.690 | 4.690 | 202,200,370 |
| 2024-12-11 | 4.260 | 4.550 | 4.260 | 4.480 | 4.480 | 133,277,676 |
| 2024-12-10 | 4.450 | 4.470 | 4.290 | 4.310 | 4.310 | 100,652,336 |
| 2024-12-09 | 4.520 | 4.550 | 4.260 | 4.310 | 4.310 | 100,595,600 |
| 2024-12-06 | 4.380 | 4.520 | 4.300 | 4.440 | 4.440 | 136,554,151 |
| 2024-12-05 | 4.120 | 4.380 | 4.110 | 4.340 | 4.340 | 123,134,432 |
| 2024-12-04 | 4.250 | 4.310 | 4.080 | 4.130 | 4.130 | 95,472,742 |
| 2024-12-03 | 4.280 | 4.320 | 4.180 | 4.300 | 4.300 | 105,322,400 |
| 2024-12-02 | 4.140 | 4.330 | 4.080 | 4.270 | 4.270 | 120,478,150 |
| 2024-11-29 | 4.010 | 4.300 | 4.010 | 4.120 | 4.120 | 127,007,880 |
| 2024-11-28 | 3.980 | 4.100 | 3.950 | 3.990 | 3.990 | 89,858,061 |
| 2024-11-27 | 3.890 | 4.000 | 3.840 | 3.980 | 3.980 | 104,807,659 |
| 2024-11-26 | 4.250 | 4.310 | 3.940 | 3.980 | 3.980 | 145,104,180 |
| 2024-11-25 | 4.110 | 4.310 | 4.110 | 4.230 | 4.230 | 156,549,203 |
| 2024-11-22 | 4.350 | 4.610 | 4.200 | 4.210 | 4.210 | 243,627,292 |
| 2024-11-21 | 4.560 | 4.800 | 4.360 | 4.420 | 4.420 | 395,425,775 |
| 2024-11-20 | 3.920 | 4.360 | 3.820 | 4.360 | 4.360 | 174,032,385 |
| 2024-11-19 | 3.820 | 4.040 | 3.780 | 3.960 | 3.960 | 196,863,146 |
| 2024-11-18 | 4.000 | 4.150 | 3.600 | 3.980 | 3.980 | 293,360,521 |
| 2024-11-15 | 4.080 | 4.290 | 3.820 | 3.880 | 3.880 | 369,172,304 |
| 2024-11-14 | 3.690 | 4.030 | 3.620 | 4.030 | 4.030 | 276,312,559 |
| 2024-11-13 | 3.560 | 3.810 | 3.560 | 3.660 | 3.660 | 104,974,849 |
| 2024-11-12 | 3.660 | 3.740 | 3.550 | 3.600 | 3.600 | 97,480,030 |
| 2024-11-11 | 3.700 | 3.910 | 3.650 | 3.710 | 3.710 | 171,988,783 |
| 2024-11-08 | 3.580 | 3.760 | 3.550 | 3.710 | 3.710 | 140,388,450 |
| 2024-11-07 | 3.490 | 3.610 | 3.390 | 3.570 | 3.570 | 102,689,596 |
| 2024-11-06 | 3.360 | 3.630 | 3.360 | 3.480 | 3.480 | 134,559,350 |
| 2024-11-05 | 3.280 | 3.400 | 3.230 | 3.360 | 3.360 | 88,990,282 |
| 2024-11-04 | 3.120 | 3.330 | 3.100 | 3.270 | 3.270 | 93,244,490 |
| 2024-11-01 | 3.270 | 3.270 | 3.070 | 3.100 | 3.100 | 118,617,200 |
| 2024-10-31 | 3.400 | 3.400 | 3.220 | 3.300 | 3.300 | 136,246,525 |
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.