JCET Group Co., Ltd. (SHA:600584)
34.54
-0.53 (-1.51%)
Aug 1, 2025, 3:00 PM CST
Splunk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 35.01 | 35.25 | 34.37 | 34.54 | 34.54 | -1.51% | 35,873,193 |
Jul 31, 2025 | 35.50 | 35.98 | 34.79 | 35.07 | 35.07 | -1.32% | 61,067,918 |
Jul 30, 2025 | 35.87 | 36.09 | 35.30 | 35.54 | 35.54 | -0.73% | 61,286,102 |
Jul 29, 2025 | 34.85 | 35.85 | 34.85 | 35.80 | 35.80 | 2.26% | 66,342,712 |
Jul 28, 2025 | 34.95 | 35.45 | 34.73 | 35.01 | 35.01 | 0.55% | 46,255,246 |
Jul 25, 2025 | 34.78 | 34.98 | 34.42 | 34.82 | 34.82 | 0.35% | 38,499,014 |
Jul 24, 2025 | 34.10 | 34.78 | 34.08 | 34.70 | 34.70 | 2.00% | 48,968,064 |
Jul 23, 2025 | 34.26 | 34.42 | 33.93 | 34.02 | 34.02 | -0.67% | 36,673,917 |
Jul 22, 2025 | 34.10 | 34.52 | 33.99 | 34.25 | 34.25 | 0.53% | 37,186,191 |
Jul 21, 2025 | 33.94 | 34.25 | 33.82 | 34.07 | 34.07 | 0.41% | 25,515,987 |
Jul 18, 2025 | 34.09 | 34.19 | 33.80 | 33.93 | 33.93 | -0.09% | 28,219,169 |
Jul 17, 2025 | 33.50 | 34.08 | 33.33 | 33.96 | 33.96 | 1.10% | 40,208,799 |
Jul 16, 2025 | 33.60 | 34.14 | 33.50 | 33.59 | 33.59 | -0.15% | 30,670,399 |
Jul 15, 2025 | 33.40 | 33.71 | 33.25 | 33.64 | 33.64 | 0.72% | 27,976,977 |
Jul 14, 2025 | 33.59 | 33.70 | 33.40 | 33.40 | 33.40 | -0.33% | 18,902,230 |
Jul 11, 2025 | 33.09 | 33.70 | 33.00 | 33.51 | 33.51 | 1.30% | 31,462,010 |
Jul 10, 2025 | 33.19 | 33.35 | 33.03 | 33.08 | 33.08 | -0.30% | 20,641,001 |
Jul 9, 2025 | 33.55 | 33.64 | 33.10 | 33.18 | 33.18 | -1.10% | 19,428,706 |
Jul 8, 2025 | 33.05 | 33.60 | 33.01 | 33.55 | 33.55 | 1.82% | 24,446,618 |
Jul 7, 2025 | 33.15 | 33.32 | 32.88 | 32.95 | 32.95 | -0.84% | 15,458,230 |
Jul 4, 2025 | 33.50 | 33.65 | 33.10 | 33.23 | 33.23 | -0.89% | 20,300,143 |
Jul 3, 2025 | 33.33 | 33.65 | 33.23 | 33.53 | 33.53 | 0.66% | 21,316,115 |
Jul 2, 2025 | 33.82 | 33.82 | 33.23 | 33.31 | 33.31 | -1.94% | 26,212,329 |
Jul 1, 2025 | 33.70 | 34.38 | 33.37 | 33.97 | 33.97 | 0.83% | 39,286,790 |
Jun 30, 2025 | 33.78 | 34.00 | 33.57 | 33.69 | 33.69 | 0.27% | 30,024,016 |
Jun 27, 2025 | 33.34 | 34.08 | 33.00 | 33.60 | 33.60 | 1.94% | 46,409,194 |
Jun 26, 2025 | 33.31 | 33.40 | 32.93 | 32.96 | 32.96 | -0.78% | 26,210,900 |
Jun 25, 2025 | 32.97 | 33.30 | 32.72 | 33.22 | 33.22 | 0.97% | 35,670,096 |
Jun 24, 2025 | 32.55 | 32.97 | 32.49 | 32.90 | 32.90 | 1.23% | 28,530,675 |
Jun 23, 2025 | 31.38 | 32.67 | 31.20 | 32.50 | 32.50 | 3.04% | 41,098,350 |
Jun 20, 2025 | 31.80 | 32.13 | 31.50 | 31.54 | 31.54 | -1.28% | 15,618,657 |
Jun 19, 2025 | 32.20 | 32.46 | 31.83 | 31.95 | 31.83 | -1.11% | 20,035,665 |
Jun 18, 2025 | 31.80 | 32.55 | 31.76 | 32.31 | 32.19 | 1.32% | 23,331,727 |
Jun 17, 2025 | 31.95 | 32.22 | 31.82 | 31.89 | 31.77 | -0.16% | 15,882,778 |
Jun 16, 2025 | 31.71 | 32.29 | 31.66 | 31.94 | 31.82 | 0.13% | 18,182,949 |
Jun 13, 2025 | 32.01 | 32.65 | 31.90 | 31.90 | 31.78 | -0.68% | 23,010,589 |
Jun 12, 2025 | 32.30 | 32.56 | 32.05 | 32.12 | 32.00 | -0.56% | 18,440,943 |
Jun 11, 2025 | 32.36 | 32.60 | 32.11 | 32.30 | 32.18 | -0.25% | 21,046,639 |
Jun 10, 2025 | 33.00 | 33.01 | 32.19 | 32.38 | 32.26 | -1.76% | 18,506,593 |
Jun 9, 2025 | 32.94 | 33.16 | 32.90 | 32.96 | 32.84 | 0.06% | 14,918,634 |
Jun 6, 2025 | 33.05 | 33.13 | 32.82 | 32.94 | 32.82 | -0.24% | 14,570,611 |
Jun 5, 2025 | 32.43 | 33.07 | 32.31 | 33.02 | 32.90 | 1.82% | 20,644,791 |
Jun 4, 2025 | 32.09 | 32.54 | 32.03 | 32.43 | 32.31 | 1.25% | 15,791,681 |
Jun 3, 2025 | 32.00 | 32.40 | 31.92 | 32.03 | 31.91 | -0.40% | 15,024,638 |
May 30, 2025 | 32.53 | 32.54 | 32.14 | 32.16 | 32.04 | -1.62% | 12,569,677 |
May 29, 2025 | 32.07 | 32.70 | 32.06 | 32.69 | 32.57 | 1.97% | 17,938,521 |
May 28, 2025 | 32.50 | 32.50 | 32.02 | 32.06 | 31.94 | -0.90% | 11,266,254 |
May 27, 2025 | 32.70 | 32.70 | 32.30 | 32.35 | 32.23 | -1.34% | 12,079,122 |
May 26, 2025 | 32.70 | 32.95 | 32.60 | 32.79 | 32.67 | 0.49% | 13,996,750 |
May 23, 2025 | 32.89 | 33.62 | 32.60 | 32.63 | 32.51 | -0.79% | 21,606,167 |