Skip to main content
logo
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
17.62
+0.25 (1.44%)
Aug 6, 2025, 2:45 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202517.3717.7217.3017.6517.651.61%33,367,896
Aug 5, 202517.3717.5117.2417.3717.370.06%20,452,202
Aug 4, 202516.9517.3716.9117.3617.362.00%22,639,584
Aug 1, 202517.1717.2016.9317.0217.02-0.76%18,055,517
Jul 31, 202517.3017.4617.0417.1517.15-1.27%25,586,587
Jul 30, 202517.6017.8317.2517.3717.37-1.08%30,967,599
Jul 29, 202517.5217.5717.3217.5617.560.23%22,096,982
Jul 28, 202517.4217.7317.3617.5217.520.63%25,255,344
Jul 25, 202517.4017.5117.2817.4117.410.17%23,810,656
Jul 24, 202516.9717.4216.9317.3817.382.84%34,570,107
Jul 23, 202517.1017.1116.8616.9016.90-1.34%20,759,793
Jul 22, 202517.0117.1816.9517.1317.130.76%25,597,738
Jul 21, 202517.0217.1216.8917.0017.00-0.58%28,707,362
Jul 18, 202516.6017.2516.5117.1017.103.01%55,876,769
Jul 17, 202516.3216.6516.3116.6016.601.84%23,956,156
Jul 16, 202516.2616.3916.2616.3016.30-9,711,761
Jul 15, 202516.4916.5416.2416.3016.30-1.27%17,751,445
Jul 14, 202516.6116.6216.4916.5116.51-0.54%13,843,500
Jul 11, 202516.4816.6816.4616.6016.600.73%22,137,218
Jul 10, 202516.3316.5216.2716.4816.480.55%16,895,913
Jul 9, 202516.4616.5816.3516.3916.39-0.43%18,860,567
Jul 8, 202516.4716.5116.4016.4616.460.06%16,424,189
Jul 7, 202516.5416.5816.4316.4516.45-0.30%10,982,031
Jul 4, 202516.5816.7016.3916.5016.50-0.60%17,313,940
Jul 3, 202516.5516.7516.4816.6016.600.12%13,662,079
Jul 2, 202516.8016.8016.5016.5816.58-1.31%18,141,348
Jul 1, 202516.9016.9416.6616.8016.80-0.47%25,707,918
Jun 30, 202516.5016.9616.5016.8816.882.86%35,664,099
Jun 27, 202516.4316.5916.3816.4116.410.06%20,137,308
Jun 26, 202516.4016.6816.3216.4016.400.12%31,871,108
Jun 25, 202515.9816.3815.8916.3816.382.63%29,914,375
Jun 24, 202515.7415.9915.7015.9615.960.57%14,781,664
Jun 23, 202515.6915.9615.6915.8715.871.15%10,384,743
Jun 20, 202515.8515.8515.6815.6915.69-1.32%11,334,316
Jun 19, 202516.2616.2615.7815.9015.90-2.21%21,785,178
Jun 18, 202516.2416.4516.1916.2616.26-16,497,751
Jun 17, 202516.2916.3016.1216.2616.26-0.43%12,049,680
Jun 16, 202516.3616.4516.1816.3316.210.06%14,737,834
Jun 13, 202516.2316.4416.1416.3216.201.18%26,116,716
Jun 12, 202516.2016.2016.0816.1316.01-0.49%9,427,580
Jun 11, 202516.2416.2816.1416.2116.090.19%9,689,422
Jun 10, 202516.3316.3716.0616.1816.06-1.46%16,475,554
Jun 9, 202516.2016.5716.1916.4216.302.24%27,857,838
Jun 6, 202516.1416.2316.0516.0615.940.12%12,899,213
Jun 5, 202516.0116.1315.9716.0415.92-0.12%12,730,003
Jun 4, 202516.1616.1615.9916.0615.94-0.80%14,075,020
Jun 3, 202516.2316.3816.1316.1916.070.06%16,284,904
May 30, 202516.1116.2316.0616.1816.060.37%17,327,022
May 29, 202515.9716.1615.8816.1216.001.26%20,100,509
May 28, 202515.9816.0615.8815.9215.80-0.44%7,261,760