Skip to main content
logo
Shanghai Putailai New Energy Technology Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
17.60
+0.05 (0.28%)
Aug 1, 2025, 2:45 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.5217.7717.4517.6017.600.28%15,724,761
Jul 31, 202518.0518.1017.4817.5517.55-2.72%27,030,394
Jul 30, 202518.9418.9418.0118.0418.04-4.14%32,902,417
Jul 29, 202518.7619.1218.6818.8218.820.11%22,220,153
Jul 28, 202518.6319.1618.3318.8018.800.75%26,269,434
Jul 25, 202518.7918.8618.6118.6618.66-0.32%21,172,105
Jul 24, 202518.0418.7718.0418.7218.723.31%34,733,908
Jul 23, 202518.4418.4518.0418.1218.12-1.74%29,082,995
Jul 22, 202517.9918.7017.8418.4418.442.10%41,674,662
Jul 21, 202518.1218.1617.8518.0618.06-0.17%22,918,643
Jul 18, 202518.0818.3618.0018.0918.090.22%23,121,920
Jul 17, 202517.9218.1517.8018.0518.051.12%21,084,003
Jul 16, 202517.8218.1117.7517.8517.850.28%15,838,204
Jul 15, 202518.1018.2717.7117.8017.80-1.71%22,634,136
Jul 14, 202518.3518.5618.0518.1118.11-1.20%19,651,445
Jul 11, 202518.3718.7018.1318.3318.33-0.33%19,130,512
Jul 10, 202518.4718.6318.2518.3918.39-0.49%16,053,511
Jul 9, 202518.6018.8218.4218.4818.48-0.91%17,482,309
Jul 8, 202518.5018.9218.3318.6518.650.38%26,137,479
Jul 7, 202518.3218.7318.2118.5818.581.14%19,411,037
Jul 4, 202518.5018.6018.0918.3718.37-0.81%25,102,072
Jul 3, 202518.2118.6617.9018.5218.521.98%29,822,044
Jul 2, 202518.1618.3218.0218.1618.16-0.71%18,432,541
Jul 1, 202518.7518.7517.9218.2918.29-2.61%42,158,484
Jun 30, 202518.8618.9218.5318.7818.780.32%26,066,372
Jun 27, 202518.6419.3418.6418.7218.720.38%32,929,907
Jun 26, 202518.8819.1818.6018.6518.65-0.85%51,233,788
Jun 25, 202518.4119.1218.2518.8118.813.35%56,979,453
Jun 24, 202517.4718.2917.3218.2018.204.72%58,468,505
Jun 23, 202516.9817.6616.9317.3817.381.46%36,148,143
Jun 20, 202517.1517.7317.1017.1317.130.23%31,887,835
Jun 19, 202517.2017.6816.9817.0917.09-0.52%36,445,352
Jun 18, 202517.0317.2516.7717.1817.180.76%23,371,541
Jun 17, 202516.3817.3416.3617.0517.054.79%50,318,324
Jun 16, 202516.5316.6316.0516.2716.27-2.34%29,019,279
Jun 13, 202516.3817.1016.3216.6616.660.24%65,150,564
Jun 12, 202516.6016.8316.3816.6216.45-0.30%31,395,602
Jun 11, 202517.0817.1816.6116.6716.50-2.63%35,777,142
Jun 10, 202516.5317.3416.5317.1216.946.01%60,590,190
Jun 9, 202515.9916.3715.9716.1515.981.00%14,621,795
Jun 6, 202516.0716.1915.9015.9915.83-0.50%11,275,920
Jun 5, 202515.9716.0915.8516.0715.910.37%12,015,854
Jun 4, 202515.8016.1015.7916.0115.851.27%17,322,030
Jun 3, 202515.6115.9215.5615.8115.650.96%12,789,401
May 30, 202516.1216.1415.6615.6615.50-3.09%16,220,493
May 29, 202515.8616.2615.8116.1615.991.76%12,626,976
May 28, 202516.2016.2015.7615.8815.72-1.43%15,290,804
May 27, 202516.5316.5316.0316.1115.95-2.78%19,435,729
May 26, 202516.9717.1616.4216.5716.40-2.41%18,808,307
May 23, 202517.1717.4516.9816.9816.81-1.28%14,304,424