Skip to main content
logo
Anhui Expressway Company Limited (SHA:600012)
China flag China · Delayed Price · Currency is CNY
16.27
+0.16 (0.99%)
Aug 6, 2025, 2:45 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202516.0216.3516.0216.2716.270.99%4,739,072
Aug 5, 202515.7916.1315.7216.1116.111.64%3,921,306
Aug 4, 202515.8115.9515.7315.8515.850.25%2,544,500
Aug 1, 202515.7215.8815.6815.8115.810.57%4,211,320
Jul 31, 202515.9915.9915.6315.7215.72-1.32%5,468,346
Jul 30, 202515.9816.2215.8015.9315.93-4.55%8,113,125
Jul 29, 202516.7916.7916.2016.6916.09-0.77%8,322,822
Jul 28, 202517.1517.1616.8116.8216.21-1.75%5,519,800
Jul 25, 202517.3417.4617.0817.1216.50-1.10%4,173,676
Jul 24, 202517.4917.5317.2517.3116.68-1.09%4,436,990
Jul 23, 202517.6017.6817.5017.5016.87-3,179,369
Jul 22, 202517.2817.6017.2017.5016.871.92%4,579,536
Jul 21, 202517.1217.2517.0717.1716.550.12%2,510,394
Jul 18, 202517.0117.1917.0017.1516.530.76%2,752,469
Jul 17, 202517.0317.1516.9517.0216.40-0.35%2,659,796
Jul 16, 202516.8517.1016.8517.0816.461.36%2,949,108
Jul 15, 202517.0717.1316.8416.8516.24-1.29%3,227,452
Jul 14, 202517.1317.2917.0417.0716.45-0.29%3,266,800
Jul 11, 202517.2917.5417.1017.1216.50-1.61%4,991,574
Jul 10, 202517.3317.4317.1617.4016.770.35%4,447,086
Jul 9, 202517.0017.4416.9517.3416.711.94%6,405,055
Jul 8, 202516.9817.0516.8817.0116.390.12%4,493,232
Jul 7, 202516.9617.0516.7816.9916.380.24%4,171,493
Jul 4, 202516.7517.0216.7316.9516.340.95%5,957,061
Jul 3, 202516.8816.9016.6016.7916.18-0.71%5,760,670
Jul 2, 202517.0817.1416.9016.9116.30-0.82%5,080,725
Jul 1, 202516.9917.1016.9117.0516.430.41%5,805,455
Jun 30, 202517.0317.1316.9416.9816.37-0.70%5,644,104
Jun 27, 202517.5417.5816.8917.1016.48-2.40%10,958,908
Jun 26, 202517.8517.8717.5017.5216.89-1.79%5,297,779
Jun 25, 202517.9918.1217.7217.8417.19-0.89%4,272,001
Jun 24, 202518.5418.5417.9418.0017.35-2.54%4,232,700
Jun 23, 202518.3918.5318.1518.4717.800.11%4,459,026
Jun 20, 202518.1218.5818.0018.4517.781.88%3,779,595
Jun 19, 202517.9218.1417.8218.1117.451.34%2,839,806
Jun 18, 202517.8017.9217.7417.8717.220.39%1,825,660
Jun 17, 202517.6517.9917.5317.8017.160.79%3,916,946
Jun 16, 202517.6217.7417.4617.6617.020.23%3,105,853
Jun 13, 202517.4317.6917.4017.6216.981.21%2,987,908
Jun 12, 202517.5817.7917.3017.4116.78-0.80%3,237,936
Jun 11, 202517.5117.6817.3717.5516.910.11%2,525,545
Jun 10, 202517.4217.7317.4217.5316.90-0.23%3,032,672
Jun 9, 202517.7317.7417.4417.5716.93-0.90%3,343,377
Jun 6, 202517.8517.9617.7017.7317.09-0.73%1,632,355
Jun 5, 202517.7918.0317.7717.8617.210.39%2,376,224
Jun 4, 202517.6817.9817.6017.7917.150.96%4,005,599
Jun 3, 202518.0118.0817.4117.6216.98-2.65%5,441,060
May 30, 202517.7518.1717.7018.1017.442.61%5,010,171
May 29, 202517.5817.6917.4117.6417.000.17%3,109,932
May 28, 202517.3417.6217.1217.6116.971.79%3,736,652