Wondershare Technology Group Co., Ltd. (SHE:300624)
China · Delayed Price · Currency is CNY 89.60
+8.89 (11.01%)
Aug 1, 2025, 3:08 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.71 | 95.00 | 80.00 | 89.60 | 89.60 | 11.01% | 42,187,742 |
| Jul 31, 2025 | 83.00 | 85.33 | 78.77 | 80.71 | 80.71 | 2.04% | 30,475,163 |
| Jul 30, 2025 | 78.70 | 83.41 | 77.50 | 79.10 | 79.10 | 0.64% | 22,793,285 |
| Jul 29, 2025 | 76.10 | 81.10 | 75.51 | 78.60 | 78.60 | 3.22% | 23,483,316 |
| Jul 28, 2025 | 74.44 | 76.66 | 71.30 | 76.15 | 76.15 | 2.12% | 18,903,459 |
| Jul 25, 2025 | 72.00 | 74.67 | 71.15 | 74.57 | 74.57 | 6.03% | 22,101,553 |
| Jul 24, 2025 | 68.97 | 70.99 | 68.80 | 70.33 | 70.33 | 1.96% | 11,197,541 |
| Jul 23, 2025 | 68.66 | 70.47 | 67.83 | 68.98 | 68.98 | -0.49% | 10,124,838 |
| Jul 22, 2025 | 69.00 | 71.60 | 68.56 | 69.32 | 69.32 | -0.27% | 10,950,430 |
| Jul 21, 2025 | 68.09 | 71.48 | 68.09 | 69.51 | 69.51 | -0.04% | 11,557,968 |
| Jul 18, 2025 | 75.77 | 76.01 | 68.95 | 69.54 | 69.54 | -3.71% | 24,265,431 |
| Jul 17, 2025 | 69.04 | 72.86 | 69.04 | 72.22 | 72.22 | 2.21% | 12,529,437 |
| Jul 16, 2025 | 72.54 | 73.00 | 70.15 | 70.66 | 70.66 | 0.23% | 17,569,825 |
| Jul 15, 2025 | 65.50 | 70.50 | 65.30 | 70.50 | 70.50 | 7.47% | 22,482,124 |
| Jul 14, 2025 | 68.50 | 69.00 | 64.50 | 65.60 | 65.60 | -4.19% | 12,477,935 |
| Jul 11, 2025 | 67.13 | 69.89 | 66.60 | 68.47 | 68.47 | 0.99% | 14,123,079 |
| Jul 10, 2025 | 66.50 | 68.00 | 66.27 | 67.80 | 67.80 | 0.50% | 12,357,144 |
| Jul 9, 2025 | 64.88 | 69.61 | 64.70 | 67.46 | 67.46 | 3.50% | 21,677,869 |
| Jul 8, 2025 | 61.85 | 65.41 | 61.67 | 65.18 | 65.18 | 5.28% | 16,816,222 |
| Jul 7, 2025 | 60.68 | 62.68 | 60.50 | 61.91 | 61.91 | 1.24% | 6,385,548 |
| Jul 4, 2025 | 62.87 | 62.87 | 61.13 | 61.15 | 61.15 | -1.78% | 4,916,539 |
| Jul 3, 2025 | 62.30 | 63.66 | 62.02 | 62.26 | 62.26 | 0.83% | 6,249,374 |
| Jul 2, 2025 | 62.21 | 62.78 | 61.00 | 61.75 | 61.75 | -1.73% | 6,149,152 |
| Jul 1, 2025 | 61.94 | 63.50 | 61.25 | 62.84 | 62.84 | 1.27% | 9,263,680 |
| Jun 30, 2025 | 61.11 | 62.58 | 60.74 | 62.05 | 62.05 | 2.16% | 6,914,595 |
| Jun 27, 2025 | 61.30 | 62.16 | 60.67 | 60.74 | 60.74 | -0.88% | 6,683,542 |
| Jun 26, 2025 | 62.47 | 62.99 | 61.13 | 61.28 | 61.28 | -1.34% | 7,754,309 |
| Jun 25, 2025 | 60.80 | 62.39 | 60.42 | 62.11 | 62.11 | 2.27% | 8,372,768 |
| Jun 24, 2025 | 59.98 | 60.91 | 59.50 | 60.73 | 60.73 | 2.14% | 7,059,514 |
| Jun 23, 2025 | 57.97 | 59.68 | 57.85 | 59.46 | 59.46 | 0.71% | 5,868,305 |
| Jun 20, 2025 | 62.82 | 63.50 | 59.04 | 59.04 | 59.04 | -7.43% | 14,534,678 |
| Jun 19, 2025 | 62.00 | 67.10 | 61.82 | 63.78 | 63.78 | 4.35% | 22,388,475 |
| Jun 18, 2025 | 60.00 | 61.58 | 59.40 | 61.12 | 61.12 | 1.56% | 5,470,466 |
| Jun 17, 2025 | 60.83 | 61.04 | 59.81 | 60.18 | 60.18 | -0.99% | 3,851,084 |
| Jun 16, 2025 | 58.00 | 61.48 | 58.00 | 60.78 | 60.78 | 3.92% | 7,312,702 |
| Jun 13, 2025 | 60.00 | 60.00 | 58.16 | 58.49 | 58.49 | -3.40% | 5,454,503 |
| Jun 12, 2025 | 60.63 | 61.80 | 60.20 | 60.55 | 60.55 | -0.82% | 4,706,718 |
| Jun 11, 2025 | 61.64 | 62.30 | 61.00 | 61.05 | 61.05 | -0.08% | 4,991,392 |
| Jun 10, 2025 | 61.60 | 61.86 | 59.81 | 61.10 | 61.10 | -0.81% | 5,785,422 |
| Jun 9, 2025 | 60.34 | 62.12 | 60.34 | 61.60 | 61.60 | 2.41% | 6,629,722 |
| Jun 6, 2025 | 61.00 | 61.30 | 59.63 | 60.15 | 60.15 | -0.10% | 4,985,778 |
| Jun 5, 2025 | 59.02 | 60.38 | 58.70 | 60.21 | 60.21 | 2.03% | 5,390,535 |
| Jun 4, 2025 | 58.61 | 59.70 | 58.26 | 59.01 | 59.01 | 0.72% | 2,866,194 |
| Jun 3, 2025 | 58.57 | 59.78 | 58.10 | 58.59 | 58.59 | -0.27% | 2,941,376 |
| May 30, 2025 | 59.67 | 59.70 | 58.58 | 58.75 | 58.75 | -1.81% | 3,654,870 |
| May 29, 2025 | 58.47 | 59.93 | 58.03 | 59.83 | 59.83 | 3.60% | 5,828,954 |
| May 28, 2025 | 58.89 | 59.16 | 57.58 | 57.75 | 57.75 | -1.94% | 4,144,976 |
| May 27, 2025 | 59.92 | 59.92 | 58.56 | 58.89 | 58.89 | -1.74% | 4,177,479 |
| May 26, 2025 | 59.04 | 60.20 | 59.00 | 59.93 | 59.93 | 1.58% | 4,480,420 |
| May 23, 2025 | 61.00 | 61.70 | 58.93 | 59.00 | 59.00 | -4.88% | 9,005,388 |