37 Interactive Entertainment Network Technology Group Co., Ltd. (SHE:002555)
China
· Delayed Price · Currency is CNY 20.04
+0.07 (0.35%)
At close: Dec 5, 2025
SHE:002555 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.93 | 20.11 | 19.82 | 20.04 | 20.04 | 0.35% | 35,468,450 |
| Dec 4, 2025 | 20.14 | 20.29 | 19.90 | 19.97 | 19.97 | -0.84% | 31,292,890 |
| Dec 3, 2025 | 20.33 | 20.43 | 19.95 | 20.14 | 20.14 | -1.03% | 37,471,440 |
| Dec 2, 2025 | 20.68 | 20.82 | 20.26 | 20.35 | 20.35 | -2.12% | 43,245,690 |
| Dec 1, 2025 | 20.46 | 20.79 | 20.35 | 20.79 | 20.79 | 1.02% | 52,246,330 |
| Nov 28, 2025 | 20.88 | 21.10 | 20.46 | 20.58 | 20.58 | -1.77% | 46,342,468 |
| Nov 27, 2025 | 21.38 | 21.60 | 20.88 | 20.95 | 20.95 | -2.01% | 52,881,059 |
| Nov 26, 2025 | 21.45 | 21.71 | 21.28 | 21.38 | 21.38 | -0.93% | 62,129,025 |
| Nov 25, 2025 | 20.52 | 21.75 | 20.52 | 21.58 | 21.58 | 5.58% | 121,131,100 |
| Nov 24, 2025 | 19.94 | 20.56 | 19.56 | 20.44 | 20.44 | 2.82% | 60,781,646 |
| Nov 21, 2025 | 19.60 | 20.18 | 19.58 | 19.88 | 19.88 | -0.30% | 55,531,992 |
| Nov 20, 2025 | 20.20 | 20.28 | 19.92 | 19.94 | 19.94 | -0.75% | 30,995,101 |
| Nov 19, 2025 | 20.86 | 20.87 | 19.98 | 20.09 | 20.09 | -3.88% | 65,787,940 |
| Nov 18, 2025 | 20.77 | 21.18 | 20.72 | 20.90 | 20.90 | 0.97% | 53,563,090 |
| Nov 17, 2025 | 20.90 | 20.90 | 20.50 | 20.70 | 20.70 | -1.19% | 39,244,040 |
| Nov 14, 2025 | 21.10 | 21.32 | 20.95 | 20.95 | 20.95 | -2.01% | 38,003,520 |
| Nov 13, 2025 | 21.21 | 21.55 | 21.15 | 21.38 | 21.38 | 0.14% | 43,162,160 |
| Nov 12, 2025 | 21.71 | 21.97 | 21.22 | 21.35 | 21.35 | -1.16% | 59,480,280 |
| Nov 11, 2025 | 21.79 | 21.83 | 21.40 | 21.60 | 21.60 | -0.46% | 50,196,730 |
| Nov 10, 2025 | 22.12 | 22.25 | 21.64 | 21.70 | 21.70 | -1.36% | 51,664,570 |
| Nov 7, 2025 | 22.52 | 22.60 | 21.93 | 22.00 | 22.00 | -3.42% | 69,571,010 |
| Nov 6, 2025 | 23.09 | 23.12 | 22.62 | 22.78 | 22.78 | -1.89% | 69,505,600 |
| Nov 5, 2025 | 22.99 | 23.50 | 22.85 | 23.22 | 23.01 | -0.94% | 106,592,100 |
| Nov 4, 2025 | 23.41 | 24.35 | 23.10 | 23.44 | 23.23 | 2.58% | 210,803,800 |
| Nov 3, 2025 | 22.85 | 22.85 | 22.45 | 22.85 | 22.64 | 10.01% | 57,202,330 |
| Oct 31, 2025 | 21.10 | 21.20 | 20.72 | 20.77 | 20.58 | -0.81% | 68,552,780 |
| Oct 30, 2025 | 21.31 | 21.40 | 20.78 | 20.94 | 20.75 | -1.13% | 77,645,460 |
| Oct 29, 2025 | 20.60 | 21.58 | 20.52 | 21.18 | 20.99 | 7.29% | 125,421,800 |
| Oct 28, 2025 | 20.01 | 20.17 | 19.61 | 19.74 | 19.56 | -1.55% | 53,846,900 |
| Oct 27, 2025 | 20.60 | 20.66 | 19.89 | 20.05 | 19.87 | -1.81% | 67,892,030 |
| Oct 24, 2025 | 20.33 | 20.55 | 20.13 | 20.42 | 20.24 | -0.15% | 56,779,180 |
| Oct 23, 2025 | 19.88 | 20.52 | 19.67 | 20.45 | 20.27 | 2.76% | 51,238,790 |
| Oct 22, 2025 | 19.88 | 20.14 | 19.80 | 19.90 | 19.72 | -0.30% | 37,594,080 |
| Oct 21, 2025 | 19.65 | 19.96 | 19.56 | 19.96 | 19.78 | 1.78% | 48,370,420 |
| Oct 20, 2025 | 19.72 | 19.87 | 19.44 | 19.61 | 19.43 | 1.24% | 36,888,440 |
| Oct 17, 2025 | 20.00 | 20.09 | 19.33 | 19.37 | 19.19 | -3.58% | 52,414,060 |
| Oct 16, 2025 | 20.36 | 20.39 | 20.02 | 20.09 | 19.91 | -1.33% | 33,820,060 |
| Oct 15, 2025 | 20.15 | 20.40 | 19.53 | 20.36 | 20.18 | 1.55% | 45,599,810 |
| Oct 14, 2025 | 20.48 | 20.82 | 19.91 | 20.05 | 19.87 | -1.43% | 60,966,910 |
| Oct 13, 2025 | 19.95 | 20.42 | 19.86 | 20.34 | 20.16 | -1.55% | 56,284,140 |
| Oct 10, 2025 | 21.50 | 21.52 | 20.40 | 20.66 | 20.47 | -4.31% | 72,240,560 |
| Oct 9, 2025 | 21.80 | 21.90 | 21.10 | 21.59 | 21.39 | -0.55% | 63,435,890 |
| Sep 30, 2025 | 21.97 | 21.97 | 21.57 | 21.71 | 21.51 | -0.14% | 55,228,700 |
| Sep 29, 2025 | 21.98 | 22.22 | 21.60 | 21.74 | 21.54 | -1.18% | 71,408,110 |
| Sep 26, 2025 | 23.03 | 23.16 | 21.97 | 22.00 | 21.80 | -5.62% | 95,251,630 |
| Sep 25, 2025 | 22.76 | 23.74 | 22.53 | 23.31 | 23.10 | 3.65% | 103,782,400 |
| Sep 24, 2025 | 21.52 | 22.64 | 21.38 | 22.49 | 22.29 | 4.17% | 98,391,010 |
| Sep 23, 2025 | 22.06 | 22.40 | 21.11 | 21.59 | 21.39 | -2.92% | 133,908,100 |
| Sep 22, 2025 | 23.68 | 23.80 | 21.90 | 22.24 | 22.04 | -5.52% | 159,078,000 |
| Sep 19, 2025 | 23.04 | 23.95 | 22.96 | 23.54 | 23.33 | 1.25% | 113,015,100 |