37 Interactive Entertainment Network Technology Group Co., Ltd. (SHE:002555)
China · Delayed Price · Currency is CNY 23.54
+0.29 (1.25%)
Sep 19, 2025, 3:04 PM CST
SHE:002555 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.27 | 23.95 | 22.27 | 23.54 | 23.54 | 1.25% | 114,244,786 |
| Sep 18, 2025 | 23.03 | 24.05 | 22.80 | 23.25 | 23.25 | 0.82% | 153,180,556 |
| Sep 17, 2025 | 22.71 | 23.27 | 22.38 | 23.06 | 23.06 | 2.08% | 98,353,764 |
| Sep 16, 2025 | 22.90 | 23.01 | 22.42 | 22.59 | 22.59 | -2.04% | 91,259,494 |
| Sep 15, 2025 | 21.61 | 23.84 | 21.50 | 23.06 | 23.06 | 6.41% | 165,867,973 |
| Sep 12, 2025 | 22.27 | 22.28 | 21.61 | 21.67 | 21.67 | -2.69% | 90,701,074 |
| Sep 11, 2025 | 22.03 | 22.29 | 21.20 | 22.27 | 22.27 | 0.32% | 142,874,345 |
| Sep 10, 2025 | 22.30 | 23.13 | 22.01 | 22.20 | 22.20 | -2.37% | 162,635,641 |
| Sep 9, 2025 | 22.28 | 22.88 | 22.09 | 22.74 | 22.74 | 2.06% | 195,698,403 |
| Sep 8, 2025 | 20.41 | 22.28 | 20.36 | 22.28 | 22.28 | 10.02% | 190,731,926 |
| Sep 5, 2025 | 19.72 | 20.97 | 19.15 | 20.25 | 20.25 | 3.32% | 195,374,980 |
| Sep 4, 2025 | 19.58 | 20.18 | 19.15 | 19.60 | 19.60 | -0.36% | 125,506,787 |
| Sep 3, 2025 | 19.32 | 20.30 | 19.23 | 19.67 | 19.46 | 1.92% | 120,784,460 |
| Sep 2, 2025 | 19.59 | 19.98 | 19.04 | 19.30 | 19.09 | -1.78% | 91,811,240 |
| Sep 1, 2025 | 19.80 | 20.03 | 19.40 | 19.65 | 19.44 | -0.20% | 109,893,147 |
| Aug 29, 2025 | 19.58 | 19.88 | 19.34 | 19.69 | 19.48 | 0.82% | 101,634,556 |
| Aug 28, 2025 | 19.36 | 19.90 | 18.95 | 19.53 | 19.32 | -0.66% | 140,673,476 |
| Aug 27, 2025 | 20.21 | 20.70 | 19.63 | 19.66 | 19.45 | 1.03% | 283,620,372 |
| Aug 26, 2025 | 19.01 | 19.46 | 18.83 | 19.46 | 19.25 | 10.01% | 135,345,792 |
| Aug 25, 2025 | 17.96 | 17.96 | 17.45 | 17.69 | 17.50 | -0.51% | 99,264,939 |
| Aug 22, 2025 | 17.45 | 17.78 | 17.41 | 17.78 | 17.59 | 1.95% | 78,566,661 |
| Aug 21, 2025 | 17.44 | 17.66 | 17.28 | 17.44 | 17.25 | - | 73,417,358 |
| Aug 20, 2025 | 17.20 | 17.63 | 17.17 | 17.44 | 17.25 | 1.45% | 78,172,080 |
| Aug 19, 2025 | 17.39 | 17.46 | 17.17 | 17.19 | 17.01 | -0.87% | 47,157,322 |
| Aug 18, 2025 | 17.24 | 17.43 | 17.18 | 17.34 | 17.15 | 1.23% | 69,577,709 |
| Aug 15, 2025 | 16.78 | 17.35 | 16.63 | 17.13 | 16.95 | 1.36% | 68,413,300 |
| Aug 14, 2025 | 17.03 | 17.30 | 16.77 | 16.90 | 16.72 | -0.53% | 66,962,490 |
| Aug 13, 2025 | 16.96 | 17.22 | 16.82 | 16.99 | 16.81 | 0.41% | 50,789,824 |
| Aug 12, 2025 | 16.99 | 17.14 | 16.90 | 16.92 | 16.74 | -0.65% | 31,363,623 |
| Aug 11, 2025 | 16.94 | 17.10 | 16.87 | 17.03 | 16.85 | 0.35% | 31,208,196 |
| Aug 8, 2025 | 17.23 | 17.45 | 16.93 | 16.97 | 16.79 | -1.62% | 42,780,419 |
| Aug 7, 2025 | 17.36 | 17.36 | 17.08 | 17.25 | 17.07 | -0.86% | 37,156,429 |
| Aug 6, 2025 | 17.22 | 17.60 | 17.08 | 17.40 | 17.21 | 1.28% | 71,731,578 |
| Aug 5, 2025 | 16.89 | 17.48 | 16.81 | 17.18 | 17.00 | 1.72% | 85,502,288 |
| Aug 4, 2025 | 16.33 | 16.96 | 16.29 | 16.89 | 16.71 | 2.43% | 59,332,224 |
| Aug 1, 2025 | 16.60 | 16.62 | 16.26 | 16.49 | 16.31 | -0.72% | 49,310,081 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.53 | 16.61 | 16.43 | -2.75% | 58,730,656 |
| Jul 30, 2025 | 16.93 | 17.24 | 16.81 | 17.08 | 16.90 | 0.59% | 61,039,155 |
| Jul 29, 2025 | 16.90 | 16.98 | 16.67 | 16.98 | 16.80 | 0.41% | 45,565,233 |
| Jul 28, 2025 | 17.00 | 17.04 | 16.78 | 16.91 | 16.73 | -0.65% | 42,457,984 |
| Jul 25, 2025 | 17.15 | 17.25 | 16.90 | 17.02 | 16.84 | -0.41% | 42,885,540 |
| Jul 24, 2025 | 17.05 | 17.09 | 16.87 | 17.09 | 16.91 | 0.29% | 50,318,488 |
| Jul 23, 2025 | 16.76 | 17.33 | 16.72 | 17.04 | 16.86 | 1.73% | 93,237,958 |
| Jul 22, 2025 | 16.82 | 17.05 | 16.63 | 16.75 | 16.57 | -0.24% | 60,672,498 |
| Jul 21, 2025 | 16.58 | 16.80 | 16.57 | 16.79 | 16.61 | 1.21% | 54,906,755 |
| Jul 18, 2025 | 16.80 | 16.84 | 16.51 | 16.59 | 16.41 | -0.84% | 49,231,133 |
| Jul 17, 2025 | 16.70 | 16.75 | 16.52 | 16.73 | 16.55 | 0.24% | 56,458,818 |
| Jul 16, 2025 | 16.82 | 16.94 | 16.56 | 16.69 | 16.51 | -0.65% | 68,129,472 |
| Jul 15, 2025 | 16.83 | 17.17 | 16.73 | 16.80 | 16.62 | -0.18% | 84,200,259 |
| Jul 14, 2025 | 18.09 | 18.09 | 16.73 | 16.83 | 16.65 | -9.27% | 172,412,943 |