37 Interactive Entertainment Network Technology Group Co Ltd (002555.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.79 | 19.91 | 19.43 | 19.79 | -0.05% | 39,432,846 |
| 2026-08-06 | 20.11 | 20.37 | 19.67 | 19.80 | -2.13% | 53,560,641 |
| 2026-08-05 | 20.11 | 20.43 | 20.07 | 20.23 | +0.25% | 57,445,773 |
| 2026-08-04 | 20.29 | 20.35 | 19.75 | 20.18 | +0.95% | 59,993,988 |
| 2026-08-03 | 19.88 | 20.68 | 19.88 | 19.99 | +0.40% | 82,813,555 |
| 2026-07-31 | 19.00 | 20.25 | 19.00 | 19.91 | +3.27% | 88,293,344 |
| 2026-07-30 | 19.00 | 19.69 | 19.00 | 19.28 | +0.52% | 63,135,855 |
| 2026-07-29 | 18.45 | 19.35 | 18.43 | 19.18 | +4.47% | 77,578,445 |
| 2026-07-28 | 18.25 | 18.63 | 18.20 | 18.36 | -0.54% | 25,035,447 |
| 2026-07-27 | 18.18 | 18.49 | 18.18 | 18.46 | +1.65% | 23,365,916 |
| 2026-07-24 | 18.18 | 18.39 | 18.15 | 18.16 | -1.73% | 22,813,029 |
| 2026-07-23 | 18.68 | 18.70 | 18.05 | 18.48 | -1.96% | 46,303,484 |
| 2026-07-22 | 19.27 | 19.37 | 18.80 | 18.85 | -2.33% | 53,010,160 |
| 2026-07-21 | 18.78 | 19.62 | 18.78 | 19.30 | +1.47% | 74,895,352 |
| 2026-07-20 | 18.98 | 19.45 | 18.62 | 19.02 | +4.97% | 66,779,727 |
| 2026-07-17 | 18.62 | 19.13 | 18.04 | 18.12 | -2.74% | 47,258,910 |
| 2026-07-16 | 18.65 | 19.02 | 18.24 | 18.63 | -1.32% | 45,450,848 |
| 2026-07-15 | 18.02 | 19.17 | 17.87 | 18.88 | +4.37% | 58,928,949 |
| 2026-07-14 | 18.25 | 18.36 | 17.75 | 18.09 | -1.31% | 32,126,844 |
| 2026-07-13 | 18.99 | 19.11 | 18.26 | 18.33 | -4.43% | 43,523,387 |
| 2026-07-10 | 18.51 | 19.60 | 18.11 | 19.18 | +2.46% | 69,212,039 |
| 2026-07-09 | 18.50 | 19.05 | 18.30 | 18.72 | +0.32% | 36,317,574 |
| 2026-07-08 | 19.39 | 19.40 | 18.65 | 18.66 | -3.96% | 46,036,227 |
| 2026-07-07 | 18.85 | 20.06 | 18.80 | 19.43 | +2.70% | 78,607,438 |
| 2026-07-06 | 19.30 | 19.54 | 18.86 | 18.92 | -2.52% | 44,244,504 |
| 2026-07-03 | 19.40 | 19.69 | 19.20 | 19.41 | -0.82% | 38,212,188 |
| 2026-07-02 | 19.30 | 19.80 | 18.95 | 19.57 | +2.03% | 72,098,156 |
| 2026-07-01 | 18.80 | 19.30 | 18.49 | 19.18 | +1.64% | 52,686,223 |
| 2026-06-30 | 18.66 | 18.95 | 18.31 | 18.87 | -0.16% | 43,889,441 |
| 2026-06-29 | 18.30 | 19.23 | 18.10 | 18.90 | +2.66% | 57,104,090 |
| 2026-06-26 | 18.76 | 19.07 | 18.01 | 18.41 | -2.90% | 64,544,961 |
| 2026-06-25 | 18.10 | 19.46 | 18.01 | 18.96 | +4.12% | 76,437,383 |
| 2026-06-24 | 17.60 | 18.59 | 17.57 | 18.21 | +2.71% | 48,773,207 |
| 2026-06-23 | 18.05 | 18.39 | 17.68 | 17.73 | -2.90% | 31,271,969 |
| 2026-06-22 | 17.28 | 18.29 | 17.10 | 18.26 | +4.52% | 49,926,992 |
| 2026-06-18 | 17.39 | 17.81 | 17.23 | 17.47 | +0.69% | 30,643,830 |
| 2026-06-17 | 17.69 | 17.70 | 17.27 | 17.35 | -2.69% | 37,217,199 |
| 2026-06-16 | 18.08 | 18.14 | 17.75 | 17.83 | -1.98% | 29,454,279 |
| 2026-06-15 | 17.90 | 18.19 | 17.87 | 18.19 | +1.85% | 33,163,340 |
| 2026-06-12 | 17.81 | 18.12 | 17.51 | 17.86 | +1.42% | 45,825,289 |
| 2026-06-11 | 18.10 | 18.15 | 17.50 | 17.61 | -3.08% | 41,264,059 |
| 2026-06-10 | 18.55 | 18.60 | 18.00 | 18.17 | -3.51% | 38,233,367 |
| 2026-06-09 | 18.82 | 19.10 | 18.61 | 18.83 | +0.59% | 29,844,197 |
| 2026-06-08 | 19.12 | 19.50 | 18.53 | 18.72 | -4.00% | 44,762,801 |
| 2026-06-05 | 19.01 | 19.80 | 19.01 | 19.50 | +2.63% | 43,920,352 |
| 2026-06-04 | 19.30 | 19.38 | 18.88 | 19.00 | -2.46% | 27,017,119 |
| 2026-06-03 | 19.45 | 19.75 | 19.10 | 19.48 | -0.46% | 25,002,320 |
| 2026-06-02 | 19.85 | 19.85 | 19.36 | 19.57 | -1.90% | 26,508,830 |
| 2026-06-01 | 19.19 | 20.02 | 19.05 | 19.95 | +3.91% | 44,554,602 |
| 2026-05-29 | 19.31 | 19.70 | 19.20 | 19.20 | -0.98% | 30,340,975 |
| 2026-05-28 | 19.40 | 19.69 | 19.10 | 19.39 | -0.67% | 25,636,130 |
| 2026-05-27 | 19.66 | 20.02 | 19.39 | 19.52 | -0.66% | 30,357,012 |
| 2026-05-26 | 19.14 | 19.80 | 19.02 | 19.65 | +2.18% | 39,778,186 |
| 2026-05-25 | 19.65 | 19.77 | 19.09 | 19.23 | -2.34% | 42,795,372 |
| 2026-05-22 | 20.16 | 20.20 | 19.54 | 19.69 | -4.00% | 38,986,461 |
| 2026-05-21 | 20.86 | 21.10 | 20.40 | 20.51 | -1.30% | 35,409,727 |
| 2026-05-20 | 20.96 | 20.96 | 20.63 | 20.78 | -1.61% | 29,108,555 |
| 2026-05-19 | 20.78 | 21.15 | 20.70 | 21.12 | +2.03% | 27,403,759 |
| 2026-05-18 | 20.90 | 20.94 | 20.52 | 20.70 | -1.66% | 36,563,365 |
| 2026-05-15 | 21.30 | 21.49 | 20.92 | 21.05 | -0.71% | 35,361,913 |
| 2026-05-14 | 22.21 | 22.49 | 21.20 | 21.20 | -2.84% | 46,869,473 |
| 2026-05-13 | 21.38 | 21.87 | 21.35 | 21.82 | +1.25% | 35,048,491 |
| 2026-05-12 | 22.00 | 22.09 | 21.50 | 21.55 | -2.00% | 36,146,355 |
| 2026-05-11 | 22.25 | 22.28 | 21.85 | 21.99 | -1.61% | 47,960,660 |
| 2026-05-08 | 22.15 | 22.71 | 22.12 | 22.35 | +0.68% | 54,229,047 |
| 2026-05-07 | 21.77 | 22.33 | 21.52 | 22.20 | +2.30% | 50,646,289 |
| 2026-05-06 | 21.50 | 21.86 | 21.30 | 21.70 | +1.26% | 41,653,406 |
| 2026-04-30 | 21.87 | 21.87 | 21.34 | 21.43 | -2.50% | 45,559,121 |
| 2026-04-29 | 21.61 | 22.03 | 21.49 | 21.98 | +1.71% | 46,161,152 |
| 2026-04-28 | 21.42 | 21.98 | 21.39 | 21.61 | +2.17% | 53,568,602 |
| 2026-04-27 | 20.64 | 21.18 | 20.57 | 21.15 | +2.37% | 31,525,961 |
| 2026-04-24 | 21.21 | 21.21 | 20.32 | 20.66 | -3.00% | 62,015,461 |
| 2026-04-23 | 21.50 | 21.65 | 21.21 | 21.30 | -1.53% | 34,298,840 |
| 2026-04-22 | 21.72 | 22.00 | 21.45 | 21.63 | -1.32% | 34,507,578 |
| 2026-04-21 | 21.75 | 22.19 | 21.70 | 21.92 | +0.32% | 35,763,633 |
| 2026-04-20 | 22.20 | 22.21 | 21.70 | 21.85 | -1.62% | 53,457,422 |
| 2026-04-17 | 22.40 | 22.50 | 21.91 | 22.21 | -4.64% | 76,852,578 |
| 2026-04-16 | 22.78 | 23.38 | 22.61 | 23.29 | +2.96% | 58,202,449 |
| 2026-04-15 | 22.51 | 23.13 | 22.51 | 22.62 | +1.80% | 46,456,660 |
| 2026-04-14 | 22.32 | 22.36 | 22.03 | 22.22 | +1.32% | 28,192,510 |
| 2026-04-13 | 22.59 | 22.67 | 21.77 | 21.93 | -3.94% | 52,794,059 |
| 2026-04-10 | 22.55 | 23.14 | 22.55 | 22.83 | +1.83% | 39,662,359 |
| 2026-04-09 | 22.59 | 22.59 | 22.33 | 22.42 | -2.27% | 31,783,189 |
| 2026-04-08 | 22.30 | 22.96 | 22.24 | 22.94 | +5.96% | 49,394,312 |
| 2026-04-07 | 21.82 | 21.97 | 21.51 | 21.65 | -0.32% | 21,347,141 |
| 2026-04-03 | 22.30 | 22.38 | 21.66 | 21.72 | -2.16% | 21,239,600 |
| 2026-04-02 | 22.50 | 22.61 | 22.05 | 22.20 | -2.55% | 34,356,379 |
| 2026-04-01 | 21.82 | 22.85 | 21.64 | 22.78 | +6.40% | 65,390,340 |
| 2026-03-31 | 21.35 | 21.80 | 21.27 | 21.41 | +0.19% | 25,218,740 |
| 2026-03-30 | 21.20 | 21.40 | 21.00 | 21.37 | -1.02% | 21,607,971 |
| 2026-03-27 | 21.00 | 21.70 | 20.91 | 21.59 | +1.36% | 21,351,289 |
| 2026-03-26 | 21.81 | 21.81 | 21.20 | 21.30 | -2.56% | 24,948,820 |
| 2026-03-25 | 21.65 | 21.92 | 21.54 | 21.86 | +1.86% | 29,410,609 |
| 2026-03-24 | 21.68 | 21.76 | 21.07 | 21.46 | +1.08% | 30,105,740 |
| 2026-03-23 | 21.90 | 22.02 | 21.06 | 21.23 | -5.31% | 50,579,340 |
| 2026-03-20 | 22.81 | 23.04 | 22.35 | 22.42 | -1.92% | 35,153,238 |
| 2026-03-19 | 23.38 | 23.40 | 22.76 | 22.86 | -3.79% | 45,338,406 |
| 2026-03-18 | 23.73 | 24.02 | 23.37 | 23.76 | -0.59% | 38,869,848 |
| 2026-03-17 | 23.62 | 24.38 | 23.41 | 23.90 | +1.92% | 62,876,352 |
| 2026-03-16 | 23.52 | 23.96 | 23.01 | 23.45 | -0.38% | 35,741,488 |
| 2026-03-13 | 24.11 | 24.38 | 23.38 | 23.54 | -0.68% | 52,584,820 |
| 2026-03-12 | 23.63 | 24.15 | 23.52 | 23.70 | -0.17% | 49,353,406 |
| 2026-03-11 | 23.48 | 24.08 | 23.48 | 23.74 | +1.11% | 55,503,301 |
| 2026-03-10 | 23.48 | 23.54 | 23.13 | 23.48 | +1.60% | 36,539,070 |
| 2026-03-09 | 22.38 | 23.28 | 22.27 | 23.11 | +0.17% | 45,698,660 |
| 2026-03-06 | 22.85 | 23.07 | 22.77 | 23.07 | +0.17% | 29,475,561 |
| 2026-03-05 | 22.89 | 23.32 | 22.57 | 23.03 | +2.49% | 50,569,910 |
| 2026-03-04 | 22.60 | 22.89 | 22.31 | 22.47 | -1.32% | 40,868,512 |
| 2026-03-03 | 23.84 | 23.94 | 22.72 | 22.77 | -4.29% | 57,291,301 |
| 2026-03-02 | 24.03 | 24.30 | 23.55 | 23.79 | -2.90% | 62,187,609 |
| 2026-02-27 | 24.29 | 24.57 | 24.12 | 24.50 | +0.86% | 38,344,910 |
| 2026-02-26 | 24.93 | 24.99 | 24.20 | 24.29 | -2.33% | 63,597,273 |
| 2026-02-25 | 24.72 | 24.92 | 24.62 | 24.87 | +0.61% | 40,146,527 |
| 2026-02-24 | 25.46 | 25.52 | 24.44 | 24.72 | -1.83% | 57,592,980 |
| 2026-02-13 | 25.90 | 25.98 | 25.16 | 25.18 | -3.45% | 67,042,297 |
| 2026-02-12 | 25.80 | 26.30 | 25.60 | 26.08 | +0.42% | 66,319,781 |
| 2026-02-11 | 26.20 | 26.37 | 25.89 | 25.97 | -0.84% | 72,183,672 |
| 2026-02-10 | 25.80 | 26.66 | 25.40 | 26.19 | +2.26% | 122,235,508 |
| 2026-02-09 | 25.50 | 25.72 | 25.27 | 25.61 | +1.87% | 57,331,922 |
| 2026-02-06 | 24.86 | 25.50 | 24.44 | 25.14 | +0.64% | 47,472,941 |
| 2026-02-05 | 25.00 | 25.28 | 24.88 | 24.98 | -1.23% | 41,973,289 |
| 2026-02-04 | 25.51 | 26.18 | 25.03 | 25.29 | -2.36% | 57,661,648 |
| 2026-02-03 | 26.11 | 26.30 | 24.62 | 25.90 | +1.53% | 92,776,320 |
| 2026-02-02 | 26.12 | 26.71 | 25.49 | 25.51 | -3.81% | 66,507,719 |
| 2026-01-30 | 26.58 | 26.96 | 26.08 | 26.52 | -0.23% | 64,128,488 |
| 2026-01-29 | 26.40 | 27.35 | 26.27 | 26.58 | +0.49% | 90,381,266 |
| 2026-01-28 | 26.89 | 27.03 | 26.32 | 26.45 | -1.31% | 55,024,320 |
| 2026-01-27 | 26.91 | 27.33 | 26.45 | 26.80 | -0.81% | 51,293,898 |
| 2026-01-26 | 27.89 | 27.90 | 26.80 | 27.02 | -1.71% | 65,772,203 |
| 2026-01-23 | 28.55 | 28.67 | 27.34 | 27.49 | -2.17% | 87,089,477 |
| 2026-01-22 | 28.46 | 29.05 | 27.81 | 28.10 | -0.74% | 67,065,797 |
| 2026-01-21 | 27.23 | 28.76 | 26.93 | 28.31 | +3.97% | 96,573,883 |
| 2026-01-20 | 28.40 | 28.56 | 26.78 | 27.23 | -2.99% | 82,909,219 |
| 2026-01-19 | 27.95 | 28.58 | 27.80 | 28.07 | +0.97% | 77,808,641 |
| 2026-01-16 | 29.25 | 29.52 | 27.76 | 27.80 | -4.96% | 112,606,976 |
| 2026-01-15 | 29.15 | 29.90 | 28.80 | 29.25 | -1.08% | 95,002,196 |
| 2026-01-14 | 29.31 | 30.85 | 29.05 | 29.57 | -1.24% | 164,333,274 |
| 2026-01-13 | 30.27 | 31.01 | 29.29 | 29.94 | +0.60% | 182,300,984 |
| 2026-01-12 | 28.39 | 30.02 | 27.56 | 29.76 | +9.05% | 218,653,224 |
| 2026-01-09 | 26.35 | 27.49 | 26.18 | 27.29 | +1.79% | 122,361,969 |
| 2026-01-08 | 26.51 | 27.32 | 26.05 | 26.81 | +0.52% | 111,240,611 |
| 2026-01-07 | 26.83 | 27.69 | 26.26 | 26.67 | +0.98% | 137,273,924 |
| 2026-01-06 | 26.19 | 27.68 | 26.18 | 26.41 | +1.73% | 228,616,840 |
| 2026-01-05 | 25.00 | 25.96 | 24.94 | 25.96 | +10.00% | 47,101,992 |
| 2025-12-31 | 23.37 | 23.78 | 23.22 | 23.60 | +0.98% | 50,176,142 |
| 2025-12-30 | 22.55 | 24.00 | 22.51 | 23.37 | +3.73% | 88,121,856 |
| 2025-12-29 | 22.62 | 22.88 | 22.18 | 22.53 | -0.44% | 45,477,534 |
| 2025-12-26 | 22.55 | 22.91 | 22.30 | 22.63 | +0.58% | 41,772,849 |
| 2025-12-25 | 22.36 | 22.72 | 22.13 | 22.50 | +0.49% | 39,461,741 |
| 2025-12-24 | 22.58 | 22.65 | 22.09 | 22.39 | -1.32% | 49,153,092 |
| 2025-12-23 | 22.37 | 22.88 | 22.23 | 22.69 | +1.39% | 58,616,190 |
| 2025-12-22 | 22.62 | 22.95 | 22.16 | 22.38 | -0.53% | 62,657,929 |
| 2025-12-19 | 22.25 | 22.74 | 22.02 | 22.50 | +0.81% | 63,436,104 |
| 2025-12-18 | 21.90 | 22.86 | 21.81 | 22.32 | +1.92% | 101,743,726 |
| 2025-12-17 | 20.89 | 22.14 | 20.89 | 21.90 | +5.80% | 103,210,099 |
| 2025-12-16 | 21.22 | 21.45 | 20.57 | 20.70 | -2.77% | 46,113,168 |
| 2025-12-15 | 20.90 | 21.66 | 20.90 | 21.29 | +2.01% | 70,191,788 |
| 2025-12-12 | 20.40 | 20.97 | 20.36 | 20.87 | +2.30% | 57,588,944 |
| 2025-12-11 | 20.70 | 20.78 | 20.39 | 20.40 | -1.02% | 30,093,633 |
| 2025-12-10 | 20.34 | 20.70 | 19.96 | 20.61 | +1.33% | 46,126,131 |
| 2025-12-09 | 20.51 | 20.66 | 20.22 | 20.34 | -1.07% | 42,052,989 |
| 2025-12-08 | 20.28 | 20.98 | 20.20 | 20.56 | +2.59% | 73,225,103 |
| 2025-12-05 | 19.93 | 20.11 | 19.82 | 20.04 | +0.35% | 35,468,453 |
| 2025-12-04 | 20.14 | 20.29 | 19.90 | 19.97 | -0.84% | 31,292,894 |
| 2025-12-03 | 20.33 | 20.43 | 19.95 | 20.14 | -1.03% | 37,471,447 |
| 2025-12-02 | 20.68 | 20.82 | 20.26 | 20.35 | -2.12% | 43,245,690 |
| 2025-12-01 | 20.46 | 20.79 | 20.35 | 20.79 | +1.02% | 52,246,330 |
| 2025-11-28 | 20.88 | 21.10 | 20.46 | 20.58 | -1.77% | 46,342,468 |
| 2025-11-27 | 21.38 | 21.60 | 20.88 | 20.95 | -2.01% | 52,881,059 |
| 2025-11-26 | 21.45 | 21.71 | 21.28 | 21.38 | -0.93% | 62,129,025 |
| 2025-11-25 | 20.52 | 21.75 | 20.52 | 21.58 | +5.58% | 121,131,188 |
| 2025-11-24 | 19.94 | 20.56 | 19.56 | 20.44 | +2.82% | 60,781,646 |
| 2025-11-21 | 19.60 | 20.18 | 19.58 | 19.88 | -0.30% | 55,531,992 |
| 2025-11-20 | 20.20 | 20.28 | 19.92 | 19.94 | -0.75% | 30,995,101 |
| 2025-11-19 | 20.86 | 20.87 | 19.98 | 20.09 | -3.88% | 65,787,946 |
| 2025-11-18 | 20.77 | 21.18 | 20.72 | 20.90 | +0.97% | 53,563,097 |
| 2025-11-17 | 20.90 | 20.90 | 20.50 | 20.70 | -1.19% | 39,244,046 |
| 2025-11-14 | 21.10 | 21.32 | 20.95 | 20.95 | -2.01% | 38,003,529 |
| 2025-11-13 | 21.21 | 21.55 | 21.15 | 21.38 | +0.14% | 43,162,161 |
| 2025-11-12 | 21.71 | 21.97 | 21.22 | 21.35 | -1.16% | 59,480,284 |
| 2025-11-11 | 21.79 | 21.83 | 21.40 | 21.60 | -0.46% | 50,196,739 |
| 2025-11-10 | 22.12 | 22.25 | 21.64 | 21.70 | -1.36% | 51,664,572 |
| 2025-11-07 | 22.52 | 22.60 | 21.93 | 22.00 | -3.42% | 69,571,014 |
| 2025-11-06 | 23.09 | 23.12 | 22.62 | 22.78 | -1.89% | 69,505,605 |
| 2025-11-05 | 22.99 | 23.50 | 22.85 | 23.22 | -0.94% | 106,592,128 |
| 2025-11-04 | 23.41 | 24.35 | 23.10 | 23.44 | +2.58% | 210,803,875 |
| 2025-11-03 | 22.85 | 22.85 | 22.45 | 22.85 | +10.01% | 57,202,336 |
| 2025-10-31 | 21.10 | 21.20 | 20.72 | 20.77 | -0.81% | 68,552,787 |
| 2025-10-30 | 21.31 | 21.40 | 20.78 | 20.94 | -1.13% | 77,645,466 |
| 2025-10-29 | 20.60 | 21.58 | 20.52 | 21.18 | +7.29% | 125,421,861 |
| 2025-10-28 | 20.01 | 20.17 | 19.61 | 19.74 | -1.55% | 53,846,907 |
| 2025-10-27 | 20.60 | 20.66 | 19.89 | 20.05 | -1.81% | 67,892,034 |
| 2025-10-24 | 20.33 | 20.55 | 20.13 | 20.42 | -0.15% | 56,779,183 |
| 2025-10-23 | 19.88 | 20.52 | 19.67 | 20.45 | +2.76% | 51,238,796 |
| 2025-10-22 | 19.88 | 20.14 | 19.80 | 19.90 | -0.30% | 37,594,080 |
| 2025-10-21 | 19.65 | 19.96 | 19.56 | 19.96 | +1.78% | 48,370,425 |
| 2025-10-20 | 19.72 | 19.87 | 19.44 | 19.61 | +1.24% | 36,888,448 |
| 2025-10-17 | 20.00 | 20.09 | 19.33 | 19.37 | -3.58% | 52,414,068 |
| 2025-10-16 | 20.36 | 20.39 | 20.02 | 20.09 | -1.33% | 33,820,069 |
| 2025-10-15 | 20.15 | 20.40 | 19.53 | 20.36 | +1.55% | 45,599,810 |
| 2025-10-14 | 20.48 | 20.82 | 19.91 | 20.05 | -1.43% | 60,966,919 |
| 2025-10-13 | 19.95 | 20.42 | 19.86 | 20.34 | -1.55% | 56,284,145 |
| 2025-10-10 | 21.50 | 21.52 | 20.40 | 20.66 | -4.31% | 72,240,562 |
| 2025-10-09 | 21.80 | 21.90 | 21.10 | 21.59 | -0.55% | 63,435,890 |
| 2025-09-30 | 21.97 | 21.97 | 21.57 | 21.71 | -0.14% | 55,228,705 |
| 2025-09-29 | 21.98 | 22.22 | 21.60 | 21.74 | -1.18% | 71,408,111 |
| 2025-09-26 | 23.03 | 23.16 | 21.97 | 22.00 | -5.62% | 95,251,638 |
| 2025-09-25 | 22.76 | 23.74 | 22.53 | 23.31 | +3.65% | 103,782,401 |
| 2025-09-24 | 21.52 | 22.64 | 21.38 | 22.49 | +4.17% | 98,391,014 |
| 2025-09-23 | 22.06 | 22.40 | 21.11 | 21.59 | -2.92% | 133,908,155 |
| 2025-09-22 | 23.68 | 23.80 | 21.90 | 22.24 | -5.52% | 159,078,060 |
| 2025-09-19 | 23.04 | 23.95 | 22.96 | 23.54 | +1.25% | 113,015,111 |
| 2025-09-18 | 23.03 | 24.05 | 22.80 | 23.25 | +0.82% | 153,180,556 |
| 2025-09-17 | 22.71 | 23.27 | 22.38 | 23.06 | +2.08% | 98,353,764 |
| 2025-09-16 | 22.90 | 23.01 | 22.42 | 22.59 | -2.04% | 90,207,594 |
| 2025-09-15 | 21.61 | 23.84 | 21.50 | 23.06 | +6.41% | 164,925,373 |
| 2025-09-12 | 22.27 | 22.28 | 21.61 | 21.67 | -2.69% | 90,701,074 |
| 2025-09-11 | 22.03 | 22.29 | 21.20 | 22.27 | +0.32% | 141,386,045 |
| 2025-09-10 | 22.30 | 23.13 | 22.01 | 22.20 | -2.37% | 162,635,641 |
| 2025-09-09 | 22.28 | 22.88 | 22.09 | 22.74 | +2.06% | 192,687,487 |
| 2025-09-08 | 20.41 | 22.28 | 20.36 | 22.28 | +10.02% | 190,229,726 |
| 2025-09-05 | 19.72 | 20.97 | 19.15 | 20.25 | +3.32% | 195,374,980 |
| 2025-09-04 | 19.58 | 20.18 | 19.15 | 19.60 | -0.36% | 124,243,387 |
| 2025-09-03 | 19.32 | 20.30 | 19.23 | 19.67 | +1.92% | 120,784,460 |
| 2025-09-02 | 19.59 | 19.98 | 19.04 | 19.30 | -1.78% | 91,811,240 |
| 2025-09-01 | 19.80 | 20.03 | 19.40 | 19.65 | -0.20% | 109,893,147 |
| 2025-08-29 | 19.58 | 19.88 | 19.34 | 19.69 | +0.82% | 101,634,556 |
| 2025-08-28 | 19.36 | 19.90 | 18.95 | 19.53 | -0.66% | 140,673,476 |
| 2025-08-27 | 20.21 | 20.70 | 19.63 | 19.66 | +1.03% | 283,620,372 |
| 2025-08-26 | 19.01 | 19.46 | 18.83 | 19.46 | +10.01% | 135,345,792 |
| 2025-08-25 | 17.96 | 17.96 | 17.45 | 17.69 | -0.51% | 99,264,939 |
| 2025-08-22 | 17.45 | 17.78 | 17.41 | 17.78 | +1.95% | 78,566,661 |
| 2025-08-21 | 17.44 | 17.66 | 17.28 | 17.44 | +0.00% | 73,417,358 |
| 2025-08-20 | 17.20 | 17.63 | 17.17 | 17.44 | +1.45% | 78,172,080 |
| 2025-08-19 | 17.39 | 17.46 | 17.17 | 17.19 | -0.87% | 47,157,322 |
| 2025-08-18 | 17.24 | 17.43 | 17.18 | 17.34 | +1.23% | 69,577,709 |
| 2025-08-15 | 16.78 | 17.35 | 16.63 | 17.13 | +1.36% | 68,413,300 |
| 2025-08-14 | 17.03 | 17.30 | 16.77 | 16.90 | -0.53% | 66,962,490 |
| 2025-08-13 | 16.96 | 17.22 | 16.82 | 16.99 | +0.41% | 50,789,824 |
| 2025-08-12 | 16.99 | 17.14 | 16.90 | 16.92 | -0.65% | 31,363,623 |
| 2025-08-11 | 16.94 | 17.10 | 16.87 | 17.03 | +0.35% | 31,208,196 |
| 2025-08-08 | 17.23 | 17.45 | 16.93 | 16.97 | -1.62% | 42,780,419 |
| 2025-08-07 | 17.36 | 17.36 | 17.08 | 17.25 | -0.86% | 37,156,429 |
| 2025-08-06 | 17.22 | 17.60 | 17.08 | 17.40 | +1.28% | 71,731,578 |
| 2025-08-05 | 16.89 | 17.48 | 16.81 | 17.18 | +1.72% | 85,502,288 |
| 2025-08-04 | 16.33 | 16.96 | 16.29 | 16.89 | +2.43% | 59,332,224 |
| 2025-08-01 | 16.60 | 16.62 | 16.26 | 16.49 | -0.72% | 49,310,081 |
| 2025-07-31 | 17.10 | 17.10 | 16.53 | 16.61 | -2.75% | 58,730,656 |
| 2025-07-30 | 16.93 | 17.24 | 16.81 | 17.08 | +0.59% | 61,039,155 |
| 2025-07-29 | 16.90 | 16.98 | 16.67 | 16.98 | +0.41% | 45,565,233 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+10.99%). Worst month: Oct (-9.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is 37 Interactive Entertainment Network Technology Group Co Ltd's (002555.SHE) latest close?
19.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is 002555.SHE's 52-week high and low?
31.01 high and 16.63 low over the trailing 52 weeks, as of 2026-08-07.
What is 37 Interactive Entertainment Network Technology Group Co Ltd's strongest and weakest month historically?
Historically, 002555.SHE's strongest calendar month has been Sep (average +10.99%) and its weakest Oct (average -9.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.