Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.360 | 3.480 | 3.330 | 3.400 | 3.400 | 77,561,921 |
| 2024-10-29 | 3.680 | 3.680 | 3.340 | 3.400 | 3.400 | 130,658,834 |
| 2024-10-28 | 3.620 | 3.760 | 3.480 | 3.680 | 3.680 | 124,892,988 |
| 2024-10-25 | 3.490 | 3.590 | 3.430 | 3.570 | 3.570 | 109,122,830 |
| 2024-10-24 | 3.270 | 3.550 | 3.270 | 3.450 | 3.450 | 84,517,737 |
| 2024-10-23 | 3.260 | 3.380 | 3.230 | 3.310 | 3.310 | 43,224,040 |
| 2024-10-22 | 3.120 | 3.340 | 3.090 | 3.280 | 3.280 | 63,928,988 |
| 2024-10-21 | 3.190 | 3.210 | 3.120 | 3.130 | 3.130 | 40,610,300 |
| 2024-10-18 | 3.100 | 3.200 | 3.080 | 3.170 | 3.170 | 37,491,443 |
| 2024-10-17 | 3.130 | 3.180 | 3.050 | 3.120 | 3.120 | 49,544,831 |
| 2024-10-16 | 3.080 | 3.220 | 3.070 | 3.180 | 3.180 | 34,912,814 |
| 2024-10-15 | 3.190 | 3.270 | 3.100 | 3.130 | 3.130 | 41,972,672 |
| 2024-10-14 | 3.120 | 3.230 | 3.060 | 3.200 | 3.200 | 48,649,076 |
| 2024-10-11 | 3.270 | 3.400 | 3.110 | 3.150 | 3.150 | 95,983,086 |
| 2024-10-10 | 3.490 | 3.590 | 3.380 | 3.450 | 3.450 | 126,228,979 |
| 2024-10-09 | 3.370 | 3.450 | 3.180 | 3.260 | 3.260 | 81,547,609 |
| 2024-10-08 | 3.800 | 3.800 | 3.260 | 3.420 | 3.420 | 114,324,249 |
| 2024-09-30 | 3.330 | 3.530 | 3.330 | 3.460 | 3.460 | 69,847,560 |
| 2024-09-27 | 3.200 | 3.300 | 3.160 | 3.240 | 3.240 | 28,978,600 |
| 2024-09-26 | 3.050 | 3.180 | 3.020 | 3.150 | 3.150 | 37,618,800 |
| 2024-09-25 | 3.100 | 3.200 | 3.060 | 3.060 | 3.060 | 38,180,200 |
| 2024-09-24 | 2.970 | 3.150 | 2.940 | 3.080 | 3.080 | 39,043,308 |
| 2024-09-23 | 2.930 | 3.040 | 2.920 | 2.950 | 2.950 | 21,562,022 |
| 2024-09-20 | 2.940 | 2.940 | 2.880 | 2.940 | 2.940 | 9,847,900 |
| 2024-09-19 | 2.850 | 2.950 | 2.850 | 2.910 | 2.910 | 20,608,500 |
| 2024-09-18 | 2.840 | 2.870 | 2.820 | 2.840 | 2.840 | 9,557,600 |
| 2024-09-13 | 2.860 | 2.890 | 2.840 | 2.860 | 2.860 | 9,783,900 |
| 2024-09-12 | 2.850 | 2.890 | 2.850 | 2.850 | 2.850 | 6,638,500 |
| 2024-09-11 | 2.890 | 2.930 | 2.850 | 2.860 | 2.860 | 10,698,300 |
| 2024-09-10 | 2.790 | 2.900 | 2.750 | 2.880 | 2.880 | 20,403,067 |
| 2024-09-09 | 2.880 | 2.890 | 2.770 | 2.810 | 2.810 | 32,242,815 |
| 2024-09-06 | 2.900 | 2.900 | 2.860 | 2.890 | 2.890 | 7,688,400 |
| 2024-09-05 | 2.850 | 2.930 | 2.850 | 2.900 | 2.900 | 14,686,500 |
| 2024-09-04 | 2.860 | 2.890 | 2.820 | 2.890 | 2.890 | 10,237,380 |
| 2024-09-03 | 2.820 | 2.900 | 2.810 | 2.880 | 2.880 | 17,091,733 |
| 2024-09-02 | 2.940 | 2.940 | 2.830 | 2.840 | 2.840 | 12,977,000 |
| 2024-08-30 | 2.830 | 2.950 | 2.810 | 2.900 | 2.900 | 21,196,056 |
| 2024-08-29 | 2.820 | 2.870 | 2.760 | 2.840 | 2.840 | 29,532,309 |
| 2024-08-28 | 2.760 | 2.880 | 2.750 | 2.830 | 2.830 | 14,584,800 |
| 2024-08-27 | 2.800 | 2.830 | 2.750 | 2.790 | 2.790 | 9,261,073 |
| 2024-08-26 | 2.800 | 2.860 | 2.750 | 2.820 | 2.820 | 14,547,800 |
| 2024-08-23 | 2.840 | 2.860 | 2.740 | 2.800 | 2.800 | 17,011,201 |
| 2024-08-22 | 2.910 | 2.930 | 2.840 | 2.850 | 2.850 | 12,511,900 |
| 2024-08-21 | 2.880 | 2.950 | 2.850 | 2.910 | 2.910 | 12,784,700 |
| 2024-08-20 | 3.010 | 3.040 | 2.910 | 2.910 | 2.910 | 25,255,200 |
| 2024-08-19 | 2.980 | 3.190 | 2.960 | 3.030 | 3.030 | 35,455,325 |
| 2024-08-16 | 2.900 | 3.000 | 2.880 | 2.980 | 2.980 | 36,581,400 |
| 2024-08-15 | 2.800 | 2.910 | 2.780 | 2.900 | 2.900 | 34,666,300 |
| 2024-08-14 | 2.820 | 2.890 | 2.810 | 2.810 | 2.810 | 20,470,753 |
| 2024-08-13 | 2.820 | 2.880 | 2.790 | 2.820 | 2.820 | 21,361,610 |
| 2024-08-12 | 2.930 | 2.960 | 2.770 | 2.850 | 2.850 | 32,800,300 |
| 2024-08-09 | 2.930 | 3.000 | 2.910 | 2.930 | 2.930 | 23,749,206 |
| 2024-08-08 | 2.910 | 2.960 | 2.880 | 2.910 | 2.910 | 18,741,400 |
| 2024-08-07 | 2.850 | 3.000 | 2.830 | 2.930 | 2.930 | 33,240,607 |
| 2024-08-06 | 2.800 | 2.840 | 2.760 | 2.840 | 2.840 | 22,133,315 |
| 2024-08-05 | 2.840 | 2.900 | 2.760 | 2.780 | 2.780 | 36,768,500 |
| 2024-08-02 | 2.730 | 2.870 | 2.730 | 2.840 | 2.840 | 37,173,747 |
| 2024-08-01 | 2.700 | 2.840 | 2.690 | 2.760 | 2.760 | 31,241,400 |
| 2024-07-31 | 2.620 | 2.740 | 2.620 | 2.700 | 2.700 | 29,534,106 |
| 2024-07-30 | 2.650 | 2.700 | 2.600 | 2.620 | 2.620 | 25,919,808 |
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.