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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.72	20.25	20.25	20.97	19.15	195.37M
September 04, 2025	19.58	19.6	19.6	20.18	19.15	125.51M
September 03, 2025	19.32	19.67	19.67	20.3	19.23	120.78M
September 02, 2025	19.59	19.3	19.3	19.98	19.04	91.81M
September 01, 2025	19.8	19.65	19.65	20.03	19.4	109.89M
August 29, 2025	19.58	19.69	19.69	19.88	19.34	101.63M
August 28, 2025	19.36	19.53	19.53	19.9	18.95	142.39M
August 27, 2025	20.21	19.66	19.66	20.7	19.63	286.1M
August 26, 2025	19.01	19.46	19.46	19.46	18.83	135.35M
August 25, 2025	17.96	17.69	17.69	17.96	17.45	100.08M
August 22, 2025	17.45	17.78	17.78	17.78	17.41	80.53M
August 21, 2025	17.44	17.44	17.44	17.66	17.28	74.04M
August 20, 2025	17.2	17.44	17.44	17.63	17.17	78.97M
August 19, 2025	17.39	17.19	17.19	17.46	17.17	47.16M
August 18, 2025	17.24	17.34	17.34	17.43	17.18	70.36M
August 15, 2025	16.78	17.13	17.13	17.35	16.63	68.41M
August 14, 2025	17.03	16.9	16.9	17.3	16.77	66.96M
August 13, 2025	16.96	16.99	16.99	17.22	16.82	51.83M
August 12, 2025	16.99	16.92	16.92	17.14	16.9	32.07M
August 11, 2025	16.94	17.03	17.03	17.1	16.87	31.21M
August 08, 2025	17.23	16.97	16.97	17.45	16.93	43.39M
August 07, 2025	17.36	17.25	17.25	17.36	17.08	37.64M
August 06, 2025	17.22	17.4	17.4	17.6	17.08	72.3M
August 05, 2025	16.89	17.18	17.18	17.48	16.81	86.17M
August 04, 2025	16.33	16.89	16.89	16.96	16.29	60.16M
August 01, 2025	16.6	16.49	16.49	16.62	16.26	49.68M
July 31, 2025	17.1	16.61	16.61	17.1	16.53	59.56M
July 30, 2025	16.93	17.08	17.08	17.24	16.81	61.88M
July 29, 2025	16.9	16.98	16.98	16.98	16.67	46.04M
July 28, 2025	17	16.91	16.91	17.04	16.78	42.81M
July 25, 2025	17.15	17.02	17.02	17.25	16.9	42.89M
July 24, 2025	17.05	17.09	17.09	17.09	16.87	51M
July 23, 2025	16.76	17.04	17.04	17.33	16.72	94.33M
July 22, 2025	16.82	16.75	16.75	17.05	16.63	60.67M
July 21, 2025	16.58	16.79	16.79	16.8	16.57	54.91M
July 18, 2025	16.8	16.59	16.59	16.84	16.51	49.23M
July 17, 2025	16.7	16.73	16.73	16.75	16.52	56.46M
July 16, 2025	16.82	16.69	16.69	16.94	16.56	68.61M
July 15, 2025	16.83	16.8	16.8	17.17	16.73	84.2M
July 14, 2025	18.09	16.83	16.83	18.09	16.73	174.34M
July 11, 2025	18.67	18.55	18.55	18.93	18.21	82.94M
July 10, 2025	19	18.7	18.7	19.31	18.32	96.4M
July 09, 2025	18.34	18.9	18.9	19.09	18.3	112.09M
July 08, 2025	18.35	18.49	18.49	18.81	18.26	100.71M
July 07, 2025	18.45	18.33	18.33	18.76	18.22	98.5M
July 04, 2025	17.41	18.5	18.5	18.64	17.35	147.89M
July 03, 2025	17.45	17.4	17.4	17.76	17.06	55.96M
July 02, 2025	17.75	17.43	17.43	17.9	17.41	64.37M
July 01, 2025	17.29	17.83	17.83	18.04	17.13	120.7M
June 30, 2025	16.35	17.29	17.29	17.5	16.35	141.85M
June 27, 2025	16.56	16.35	16.35	16.6	16.2	63.76M
June 26, 2025	16.73	16.62	16.62	16.82	16.48	69.69M
June 25, 2025	16.75	16.95	16.95	17.48	16.72	92.57M
June 24, 2025	16.8	16.81	16.81	17.05	16.61	94.93M
June 23, 2025	16.42	16.61	16.61	16.85	16.29	82.7M
June 20, 2025	16.75	16.5	16.5	16.96	16.37	115.34M
June 19, 2025	15.63	16.55	16.55	17.09	15.6	197.91M
June 18, 2025	15.4	15.61	15.61	15.69	15.35	53.22M
June 17, 2025	15.02	15.52	15.52	15.95	15.02	76.72M
June 16, 2025	15.55	15.43	15.43	15.86	15.4	112.44M

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