Rigol Technologies Co., Ltd. (SHA:688337)
China · Delayed Price · Currency is CNY 34.40
+0.36 (1.06%)
At close: Aug 1, 2025, 2:57 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.99 | 34.78 | 33.71 | 34.40 | - | 1.06% | 1,750,358 |
| Jul 31, 2025 | 34.67 | 34.92 | 33.82 | 34.04 | - | -1.36% | 1,924,005 |
| Jul 30, 2025 | 34.88 | 34.88 | 34.22 | 34.51 | - | -1.03% | 1,680,060 |
| Jul 29, 2025 | 34.63 | 34.92 | 34.35 | 34.87 | - | 0.63% | 1,839,780 |
| Jul 28, 2025 | 35.33 | 35.33 | 34.48 | 34.65 | - | -1.08% | 2,150,144 |
| Jul 25, 2025 | 34.00 | 35.33 | 34.00 | 35.03 | - | 3.09% | 3,445,802 |
| Jul 24, 2025 | 33.45 | 34.20 | 33.31 | 33.98 | - | 1.65% | 2,420,263 |
| Jul 23, 2025 | 33.46 | 33.87 | 33.33 | 33.43 | - | -0.09% | 2,438,823 |
| Jul 22, 2025 | 33.49 | 33.68 | 33.12 | 33.46 | - | -0.06% | 1,651,786 |
| Jul 21, 2025 | 33.85 | 33.85 | 33.37 | 33.48 | - | -0.65% | 2,020,166 |
| Jul 18, 2025 | 34.20 | 34.20 | 33.37 | 33.70 | - | -2.09% | 1,881,324 |
| Jul 17, 2025 | 33.89 | 34.64 | 33.40 | 34.42 | - | 1.89% | 3,726,661 |
| Jul 16, 2025 | 33.68 | 33.85 | 33.30 | 33.78 | - | 0.30% | 1,930,065 |
| Jul 15, 2025 | 34.02 | 34.23 | 33.43 | 33.68 | - | -1.06% | 1,810,947 |
| Jul 14, 2025 | 34.48 | 34.48 | 33.62 | 34.04 | - | -0.06% | 1,422,031 |
| Jul 11, 2025 | 33.70 | 34.36 | 33.67 | 34.06 | - | 1.07% | 1,363,422 |
| Jul 10, 2025 | 34.11 | 34.31 | 33.60 | 33.70 | - | -1.55% | 1,710,485 |
| Jul 9, 2025 | 34.99 | 35.05 | 34.05 | 34.23 | - | -1.78% | 2,155,857 |
| Jul 8, 2025 | 34.52 | 35.15 | 34.52 | 34.85 | - | 0.64% | 2,285,631 |
| Jul 7, 2025 | 34.86 | 35.48 | 34.59 | 34.63 | - | -0.23% | 1,469,627 |
| Jul 4, 2025 | 36.11 | 36.11 | 34.68 | 34.71 | - | -2.88% | 2,204,271 |
| Jul 3, 2025 | 35.58 | 36.16 | 35.58 | 35.74 | - | 0.45% | 1,428,000 |
| Jul 2, 2025 | 36.92 | 37.17 | 35.33 | 35.58 | - | -4.38% | 2,722,382 |
| Jul 1, 2025 | 35.62 | 37.39 | 35.32 | 37.21 | - | 4.32% | 3,625,999 |
| Jun 30, 2025 | 35.77 | 35.88 | 35.34 | 35.67 | - | 0.45% | 1,407,903 |
| Jun 27, 2025 | 35.16 | 35.74 | 35.12 | 35.51 | - | 1.00% | 1,283,837 |
| Jun 26, 2025 | 35.31 | 36.27 | 35.06 | 35.16 | - | 0.11% | 2,237,860 |
| Jun 25, 2025 | 35.37 | 35.50 | 35.01 | 35.12 | - | -0.17% | 1,524,340 |
| Jun 24, 2025 | 34.00 | 35.37 | 34.00 | 35.18 | - | 2.93% | 1,139,348 |
| Jun 23, 2025 | 33.97 | 34.33 | 33.80 | 34.18 | - | 1.33% | 893,192 |
| Jun 20, 2025 | 34.40 | 34.81 | 33.71 | 33.73 | - | -2.09% | 869,799 |
| Jun 19, 2025 | 34.66 | 35.13 | 34.23 | 34.45 | - | -1.03% | 919,535 |
| Jun 18, 2025 | 34.84 | 35.20 | 34.35 | 34.81 | - | -0.63% | 864,124 |
| Jun 17, 2025 | 35.24 | 35.67 | 34.83 | 35.03 | - | -0.28% | 648,500 |
| Jun 16, 2025 | 34.95 | 35.27 | 34.50 | 35.13 | - | 1.50% | 795,175 |
| Jun 13, 2025 | 35.18 | 35.45 | 34.35 | 34.61 | - | -2.26% | 1,506,408 |
| Jun 12, 2025 | 36.26 | 36.75 | 35.20 | 35.41 | - | -1.78% | 1,924,399 |
| Jun 11, 2025 | 35.60 | 36.82 | 35.27 | 36.05 | - | 2.39% | 1,852,387 |
| Jun 10, 2025 | 36.00 | 36.00 | 35.09 | 35.21 | - | -1.84% | 1,250,039 |
| Jun 9, 2025 | 35.40 | 36.22 | 35.29 | 35.87 | - | 1.33% | 1,234,558 |
| Jun 6, 2025 | 36.26 | 36.26 | 35.05 | 35.40 | - | -2.43% | 1,692,921 |
| Jun 5, 2025 | 35.53 | 36.62 | 35.19 | 36.28 | - | 2.14% | 1,662,205 |
| Jun 4, 2025 | 35.90 | 36.49 | 35.41 | 35.52 | - | -1.80% | 1,317,624 |
| Jun 3, 2025 | 35.00 | 36.53 | 34.85 | 36.17 | - | 3.67% | 2,043,924 |
| May 30, 2025 | 35.71 | 35.75 | 34.80 | 34.89 | - | -2.30% | 1,365,345 |
| May 29, 2025 | 35.40 | 36.16 | 35.23 | 35.71 | - | 1.82% | 1,662,577 |
| May 28, 2025 | 34.71 | 36.18 | 34.71 | 35.07 | - | 1.21% | 1,555,982 |
| May 27, 2025 | 35.05 | 35.48 | 34.57 | 34.65 | - | -1.51% | 876,413 |
| May 26, 2025 | 34.65 | 35.23 | 34.18 | 35.18 | - | 1.85% | 1,165,610 |
| May 23, 2025 | 34.66 | 35.39 | 34.54 | 34.54 | - | -0.97% | 1,902,877 |