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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.86	20.09	20.09	20.87	19.98	66.43M
November 18, 2025	20.77	20.9	20.9	21.18	20.72	53.56M
November 17, 2025	20.9	20.7	20.7	20.9	20.5	39.24M
November 14, 2025	21.1	20.95	20.95	21.32	20.95	38.49M
November 13, 2025	21.21	21.38	21.38	21.55	21.15	43.16M
November 12, 2025	21.71	21.35	21.35	21.97	21.22	59.48M
November 11, 2025	21.79	21.6	21.6	21.83	21.4	50.2M
November 10, 2025	22.12	21.7	21.7	22.25	21.64	51.66M
November 07, 2025	22.52	22	22	22.6	21.93	70.62M
November 06, 2025	23.09	22.78	22.78	23.12	22.62	70.36M
November 05, 2025	22.99	23.22	23.01	23.5	22.85	106.59M
November 04, 2025	23.41	23.44	23.23	24.35	23.1	210.8M
November 03, 2025	22.85	22.85	22.85	22.85	22.45	57.49M
October 31, 2025	21.1	20.77	20.77	21.2	20.72	68.55M
October 30, 2025	21.31	20.94	20.94	21.4	20.78	78.42M
October 29, 2025	20.6	21.18	21.18	21.58	20.52	126.71M
October 28, 2025	20.01	19.74	19.74	20.17	19.61	53.85M
October 27, 2025	20.6	20.05	20.05	20.66	19.89	67.89M
October 24, 2025	20.33	20.42	20.42	20.55	20.13	57.33M
October 23, 2025	20	20.45	20.45	20.52	19.67	52.39M
October 22, 2025	19.88	19.9	19.9	20.14	19.8	38.05M
October 21, 2025	19.65	19.96	19.96	19.96	19.56	48.37M
October 20, 2025	19.72	19.61	19.61	19.87	19.44	36.89M
October 17, 2025	20	19.37	19.37	20.09	19.33	53.17M
October 16, 2025	20.36	20.09	20.09	20.39	20.02	33.82M
October 15, 2025	20.15	20.36	20.36	20.4	19.53	46.31M
October 14, 2025	20.48	20.05	20.05	20.82	19.91	60.97M
October 13, 2025	19.95	20.34	20.34	20.42	19.86	56.28M
October 10, 2025	21.5	20.66	20.66	21.52	20.4	72.9M
October 09, 2025	21.8	21.59	21.59	21.9	21.1	63.44M
September 30, 2025	21.97	21.71	21.71	21.97	21.57	56.14M
September 29, 2025	21.98	21.74	21.74	22.22	21.6	71.41M
September 26, 2025	23.03	22	22	23.16	21.97	95.87M
September 25, 2025	22.76	23.31	23.31	23.74	22.53	104.69M
September 24, 2025	21.52	22.49	22.49	22.64	21.38	98.39M
September 23, 2025	22.06	21.59	21.59	22.4	21.11	134.67M
September 22, 2025	23.68	22.24	22.24	23.8	21.9	159.08M
September 19, 2025	23.04	23.54	23.54	23.95	22.96	114.24M
September 18, 2025	23.03	23.25	23.25	24.05	22.8	153.18M
September 17, 2025	22.71	23.06	23.06	23.27	22.38	98.35M
September 16, 2025	22.9	22.59	22.59	23.01	22.42	91.26M
September 15, 2025	21.61	23.06	23.06	23.84	21.5	165.87M
September 12, 2025	22.27	21.67	21.67	22.28	21.61	90.7M
September 11, 2025	22.03	22.27	22.27	22.29	21.2	142.87M
September 10, 2025	22.3	22.2	22.2	23.13	22.01	162.64M
September 09, 2025	22.28	22.74	22.74	22.88	22.09	195.7M
September 08, 2025	20.41	22.28	22.28	22.28	20.36	190.73M
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

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