Skip to main content
logo
COL Group Co.,Ltd. (SHE:300364)
China flag China · Delayed Price · Currency is CNY
26.82
+0.04 (0.15%)
Aug 1, 2025, 3:07 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.5027.1925.7826.8226.820.15%59,464,638
Jul 31, 202526.4127.5626.3526.7826.78-0.45%72,314,048
Jul 30, 202526.4127.9426.1526.9026.903.62%95,804,985
Jul 29, 202526.2726.2825.7325.9625.96-0.88%29,014,382
Jul 28, 202526.2926.4025.7026.1926.19-1.54%40,361,586
Jul 25, 202525.8826.9925.8626.6026.603.62%67,252,062
Jul 24, 202525.1525.6725.0025.6725.672.07%32,695,004
Jul 23, 202525.5025.5925.1125.1525.15-1.60%31,807,544
Jul 22, 202525.4925.8825.3325.5625.56-0.66%36,977,998
Jul 21, 202526.0026.2225.4125.7325.73-4.42%66,539,785
Jul 18, 202528.5028.6126.7726.9226.92-3.86%69,603,765
Jul 17, 202526.9428.2726.8728.0028.002.53%59,263,623
Jul 16, 202526.9728.2726.8827.3127.310.59%68,347,029
Jul 15, 202526.9427.3426.3027.1527.150.74%47,837,300
Jul 14, 202527.9227.9726.8026.9526.95-3.68%50,252,670
Jul 11, 202527.9028.1727.2027.9827.98-0.71%66,158,902
Jul 10, 202528.2728.4427.4628.1828.180.75%88,222,142
Jul 9, 202525.6429.4825.5227.9727.9710.86%133,590,941
Jul 8, 202524.8425.6824.7525.2325.231.12%28,112,463
Jul 7, 202524.7825.2024.6824.9524.950.48%20,167,157
Jul 4, 202525.0425.4424.6024.8324.83-0.28%34,806,760
Jul 3, 202525.6026.0924.4024.9024.90-4.05%56,386,269
Jul 2, 202526.0726.7925.8025.9525.95-0.92%34,299,648
Jul 1, 202526.2026.4925.8426.1926.19-1.17%38,973,550
Jun 30, 202525.4926.7625.4826.5026.504.91%63,684,768
Jun 27, 202525.2725.6924.9625.2625.26-0.94%39,079,442
Jun 26, 202525.2526.2624.9625.5025.501.03%63,227,550
Jun 25, 202525.4425.5324.7925.2425.24-0.63%51,057,926
Jun 24, 202525.5825.8925.1525.4025.400.16%43,574,139
Jun 23, 202524.8025.6024.7025.3625.362.30%46,846,776
Jun 20, 202526.8026.8624.7624.7924.79-8.76%82,981,922
Jun 19, 202526.2328.0026.1327.1727.172.99%94,516,644
Jun 18, 202526.1626.5825.6126.3826.38-1.31%53,734,814
Jun 17, 202527.5727.5725.8026.7326.73-4.57%101,810,016
Jun 16, 202527.0028.7326.7028.0128.014.36%108,059,706
Jun 13, 202526.5027.1025.8126.8426.840.15%94,150,135
Jun 12, 202525.5128.2425.3126.8026.803.12%142,104,438
Jun 11, 202525.0026.9824.5025.9925.991.29%138,122,414
Jun 10, 202523.2926.9822.3025.6625.6613.19%139,248,631
Jun 9, 202522.3022.9022.0522.6722.672.67%48,750,976
Jun 6, 202522.1322.8021.9022.0822.08-1.21%53,335,846
Jun 5, 202520.7822.6620.7422.3522.358.44%85,843,464
Jun 4, 202520.3520.7320.3520.6120.610.93%13,707,276
Jun 3, 202520.2020.7820.1820.4220.420.15%13,404,400
May 30, 202520.8020.8520.2620.3920.39-2.35%20,287,539
May 29, 202520.5020.9520.3220.8820.882.55%17,926,101
May 28, 202520.5020.7020.2020.3620.36-1.07%11,763,000
May 27, 202520.9021.0720.4320.5820.58-2.19%14,494,400
May 26, 202520.6621.1620.6521.0421.041.79%22,832,581
May 23, 202521.4921.4920.5120.6720.67-4.26%28,448,384