37 Interactive Entertainment Network Technology Group Co., Ltd. - 002555.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.9	25.18	25.18	25.98	25.16	67.74M
February 12, 2026	25.8	26.08	26.08	26.3	25.6	66.89M
February 11, 2026	26.2	25.97	25.97	26.37	25.89	72.99M
February 10, 2026	25.8	26.19	26.19	26.66	25.4	122.24M
February 09, 2026	25.5	25.61	25.61	25.72	25.27	57.33M
February 06, 2026	24.86	25.14	25.14	25.5	24.44	47.93M
February 05, 2026	25	24.98	24.98	25.28	24.88	42.42M
February 04, 2026	25.51	25.29	25.29	26.18	25.03	57.66M
February 03, 2026	26.11	25.9	25.9	26.3	24.62	93.3M
February 02, 2026	26.12	25.51	25.51	26.71	25.49	66.51M
January 30, 2026	26.58	26.52	26.52	26.96	26.08	64.13M
January 29, 2026	26.4	26.58	26.58	27.35	26.27	90.94M
January 28, 2026	26.89	26.45	26.45	27.03	26.32	55.02M
January 27, 2026	26.91	26.8	26.8	27.33	26.45	52.03M
January 26, 2026	27.89	27.02	27.02	27.9	26.8	66.13M
January 23, 2026	28.55	27.49	27.49	28.67	27.34	87.54M
January 22, 2026	28.46	28.1	28.1	29.05	27.81	67.42M
January 21, 2026	27.23	28.31	28.31	28.76	26.93	96.57M
January 20, 2026	28.4	27.23	27.23	28.56	26.78	82.91M
January 19, 2026	27.95	28.07	28.07	28.58	27.8	77.81M
January 16, 2026	29.25	27.8	27.8	29.52	27.76	112.61M
January 15, 2026	29.15	29.25	29.25	29.9	28.8	95.94M
January 14, 2026	29.31	29.57	29.57	30.85	29.05	164.33M
January 13, 2026	30.27	29.94	29.94	31.01	29.29	182.3M
January 12, 2026	28.39	29.76	29.76	30.02	27.56	218.65M
January 09, 2026	26.35	27.29	27.29	27.49	26.18	124.22M
January 08, 2026	26.51	26.81	26.81	27.32	26.05	112.26M
January 07, 2026	26.83	26.67	26.67	27.69	26.26	137.27M
January 06, 2026	26.19	26.41	26.41	27.68	26.18	230.44M
January 05, 2026	25	25.96	25.96	25.96	24.94	47.1M
December 31, 2025	23.37	23.6	23.6	23.78	23.22	50.71M
December 30, 2025	22.55	23.37	23.37	24	22.51	88.69M
December 29, 2025	22.62	22.53	22.53	22.88	22.18	45.48M
December 26, 2025	22.55	22.63	22.63	22.91	22.3	42.1M
December 25, 2025	22.36	22.5	22.5	22.72	22.13	40.03M
December 24, 2025	22.58	22.39	22.39	22.65	22.09	49.15M
December 23, 2025	22.37	22.69	22.69	22.88	22.23	58.62M
December 22, 2025	22.62	22.38	22.38	22.95	22.16	62.66M
December 19, 2025	22.25	22.5	22.5	22.74	22.02	64.24M
December 18, 2025	21.9	22.32	22.32	22.86	21.81	102.61M
December 17, 2025	20.89	21.9	21.9	22.14	20.89	104.55M
December 16, 2025	21.22	20.7	20.7	21.45	20.57	46.71M
December 15, 2025	20.9	21.31	21.31	21.66	20.9	67.91M
December 12, 2025	20.4	20.87	20.87	20.97	20.36	57.59M
December 11, 2025	20.7	20.4	20.4	20.78	20.39	30.38M
December 10, 2025	20.34	20.61	20.61	20.7	19.96	46.53M
December 09, 2025	20.51	20.34	20.34	20.66	20.22	42.05M
December 08, 2025	20.28	20.56	20.56	20.98	20.2	73.23M
December 05, 2025	20.14	20.04	20.04	20.14	19.82	36.02M
December 04, 2025	20.88	19.97	19.97	20.88	19.9	31.64M
December 03, 2025	20.33	20.14	20.14	20.43	19.95	37.79M
December 02, 2025	20.68	20.35	20.35	20.82	20.26	43.63M
December 01, 2025	20.46	20.79	20.79	20.79	20.35	52.25M
November 28, 2025	20.88	20.58	20.58	21.1	20.46	46.8M
November 27, 2025	21.38	20.95	20.95	21.6	20.88	52.88M
November 26, 2025	21.45	21.38	21.38	21.71	21.28	62.13M
November 25, 2025	20.52	21.58	21.58	21.75	20.52	121.13M
November 24, 2025	19.94	20.43	20.43	20.56	19.56	56.78M
November 21, 2025	19.6	19.88	19.88	20.18	19.58	56.12M
November 20, 2025	20.2	19.94	19.94	20.28	19.92	31M

37 Interactive Entertainment Network Technology Group Co., Ltd. (002555.SZ) SHZ