Skip to main content
logo
Hangzhou Silan Microelectronics Co.,Ltd (SHA:600460)
China flag China · Delayed Price · Currency is CNY
26.28
+0.33 (1.27%)
Aug 6, 2025, 2:45 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202525.9626.3925.8026.3026.301.35%34,287,239
Aug 5, 202526.0926.1325.8625.9525.95-0.54%24,848,085
Aug 4, 202525.6926.1925.6926.0926.09-0.04%30,419,169
Aug 1, 202525.5026.8525.4226.1026.101.99%59,052,276
Jul 31, 202525.8926.1525.4825.5925.59-1.39%32,827,624
Jul 30, 202526.3826.4025.7025.9525.95-1.67%37,048,694
Jul 29, 202526.2026.4826.1326.3926.390.34%32,844,412
Jul 28, 202526.6026.6026.1526.3026.300.11%42,553,943
Jul 25, 202525.7926.3725.7826.2726.272.10%50,067,655
Jul 24, 202525.4425.8025.3325.7325.731.42%37,410,289
Jul 23, 202525.2925.7825.2425.3725.370.16%32,545,280
Jul 22, 202525.5025.5425.2225.3325.33-0.94%26,018,685
Jul 21, 202525.5225.6625.3625.5725.570.51%25,854,018
Jul 18, 202525.5325.6925.3225.4425.44-0.24%22,129,842
Jul 17, 202525.1125.5024.9025.5025.501.11%28,879,563
Jul 16, 202525.3225.9225.1725.2225.22-0.32%34,384,057
Jul 15, 202525.0925.7625.0425.3025.301.65%51,707,295
Jul 14, 202525.0425.0524.8124.8924.89-0.52%14,253,733
Jul 11, 202524.9825.1424.6025.0225.020.36%22,231,799
Jul 10, 202524.6924.9924.6724.9324.930.69%13,175,289
Jul 9, 202524.8424.9024.7124.7624.76-0.32%12,443,303
Jul 8, 202524.4024.8624.3424.8424.841.93%16,261,100
Jul 7, 202524.5024.5724.3324.3724.37-0.57%8,871,850
Jul 4, 202524.7224.8824.3924.5124.51-0.81%14,454,000
Jul 3, 202524.6824.8624.6224.7124.710.08%10,214,567
Jul 2, 202524.8024.9324.6124.6924.69-1.08%13,863,468
Jul 1, 202524.6925.2824.6424.9624.960.56%23,394,880
Jun 30, 202524.8325.0424.7524.8224.820.32%14,895,162
Jun 27, 202524.7424.9524.5724.7424.700.45%16,823,750
Jun 26, 202524.8624.9824.6024.6324.59-0.85%17,996,301
Jun 25, 202524.4624.8824.3224.8424.801.60%26,308,292
Jun 24, 202524.0824.4724.0324.4524.411.75%18,739,713
Jun 23, 202523.3724.0923.3524.0323.991.82%15,793,015
Jun 20, 202523.7324.1523.6023.6023.56-1.17%9,650,498
Jun 19, 202523.9024.2623.8023.8823.84-0.46%14,365,845
Jun 18, 202523.7324.0423.7323.9923.950.59%10,424,100
Jun 17, 202523.8123.9323.7123.8523.810.21%8,766,522
Jun 16, 202523.5023.8623.4823.8023.760.59%13,277,273
Jun 13, 202523.7523.8923.4823.6623.62-0.63%14,919,102
Jun 12, 202524.0324.1523.8123.8123.77-1.41%12,308,396
Jun 11, 202523.9024.2423.9024.1524.110.96%10,404,438
Jun 10, 202524.5024.5223.7823.9223.88-2.13%13,813,945
Jun 9, 202524.2624.5024.2424.4424.400.74%10,923,313
Jun 6, 202524.3624.4124.1524.2624.22-0.45%9,478,558
Jun 5, 202524.0224.3923.8524.3724.331.67%14,786,157
Jun 4, 202523.8924.0523.8823.9723.930.38%8,416,869
Jun 3, 202523.8024.0823.7523.8823.84-0.58%8,935,022
May 30, 202524.1924.1923.8824.0223.98-1.03%8,441,250
May 29, 202523.8524.2823.8524.2724.231.97%13,657,703
May 28, 202524.1224.1623.7523.8023.76-0.92%10,962,278