Skip to main content
logo
ADD Industry (Zhejiang) CO., LTD (SHA:603089)
China flag China · Delayed Price · Currency is CNY
17.09
-0.57 (-3.23%)
Aug 6, 2025, 2:45 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202517.6617.8816.7917.0317.03-3.57%29,756,351
Aug 5, 202516.6617.6616.6617.6617.6610.03%21,901,407
Aug 4, 202514.7016.2714.6116.0516.057.79%17,598,149
Aug 1, 202514.0515.2313.9914.8914.896.66%15,143,761
Jul 31, 202514.1814.2713.9013.9613.96-1.34%6,226,361
Jul 30, 202514.2114.2113.9314.1514.15-0.42%5,070,212
Jul 29, 202514.1414.3513.9714.2114.210.57%7,360,286
Jul 28, 202514.1214.3014.0714.1314.130.21%6,842,303
Jul 25, 202514.1814.2513.9914.1014.10-0.28%5,652,958
Jul 24, 202514.1414.2813.9414.1414.140.28%7,388,288
Jul 23, 202514.3314.3514.0614.1014.10-0.91%5,332,140
Jul 22, 202514.2914.5114.1014.2314.23-0.84%8,420,947
Jul 21, 202514.5914.5914.0014.3514.35-2.84%12,584,491
Jul 18, 202514.9114.9914.6814.7714.77-1.27%8,889,906
Jul 17, 202515.0015.5714.9014.9614.96-0.66%12,828,562
Jul 16, 202514.2215.4714.0815.0615.064.87%19,141,251
Jul 15, 202515.2415.2414.0814.3614.36-6.69%20,700,667
Jul 14, 202514.7915.7014.5615.3915.393.43%21,150,197
Jul 11, 202514.3914.8914.1614.8814.883.41%11,794,658
Jul 10, 202514.0114.4513.8114.3914.392.06%9,858,204
Jul 9, 202514.3814.4714.0414.1014.10-1.88%10,497,078
Jul 8, 202513.9914.4013.7114.3714.373.01%14,230,815
Jul 7, 202514.1214.2013.7513.9513.95-0.71%13,349,136
Jul 4, 202515.3015.3413.9314.0514.05-4.42%28,017,817
Jul 3, 202513.5914.7013.5914.7014.7010.03%25,684,274
Jul 2, 202512.8314.1412.7813.3613.363.73%27,141,672
Jul 1, 202512.9212.9212.3512.8812.88-1.45%21,192,310
Jun 30, 202511.9213.0711.8013.0713.0710.02%8,375,902
Jun 27, 202511.9212.0111.6611.8811.880.76%4,378,205
Jun 26, 202511.6612.0911.5311.7911.791.11%6,657,975
Jun 25, 202511.6211.8711.6011.6611.66-0.17%4,255,997
Jun 24, 202511.2711.7111.2511.6811.683.64%4,282,188
Jun 23, 202511.2111.2711.0311.2711.270.54%4,092,247
Jun 20, 202511.1911.3611.0611.2111.210.09%3,319,084
Jun 19, 202511.4411.5911.1511.2011.20-2.01%4,397,877
Jun 18, 202511.5011.5111.2511.4311.43-1.21%3,889,560
Jun 17, 202511.6911.7211.2011.5711.57-1.03%8,162,384
Jun 16, 202511.2211.7911.0611.6911.694.47%11,303,117
Jun 13, 202511.8011.8111.1611.1911.19-5.65%8,174,825
Jun 12, 202511.8712.0511.7211.8611.860.34%6,537,944
Jun 11, 202511.8212.0311.8011.8211.82-0.67%7,962,077
Jun 10, 202512.1212.2011.7011.9011.90-3.49%9,324,934
Jun 9, 202512.6412.6412.2712.3312.33-1.60%8,438,234
Jun 6, 202512.9613.2312.3312.5312.53-4.35%10,834,134
Jun 5, 202512.8913.1812.3213.1013.100.69%10,889,577
Jun 4, 202512.8113.6712.6813.0112.914.25%15,646,566
Jun 3, 202512.4513.0111.9912.4812.381.05%12,344,988
May 30, 202513.3013.4312.3212.3512.26-7.07%20,159,240
May 29, 202512.1913.2912.1913.2913.1910.02%22,953,185
May 28, 202511.8712.6511.8712.0811.993.69%13,433,760