Offcn Education Technology Co., Ltd. (SHE:002607)
China flag China · Delayed Price · Currency is CNY
3.000
+0.060 (2.04%)
Sep 5, 2025, 3:04 PM CST

SHE:002607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.943.002.903.003.002.04%233,694,999
Sep 4, 20252.953.002.882.942.94-0.34%280,328,844
Sep 3, 20252.973.052.932.952.95-0.67%359,649,671
Sep 2, 20253.013.072.942.972.97-1.66%302,746,304
Sep 1, 20253.033.042.983.023.02-175,009,905
Aug 29, 20253.063.072.993.023.02-1.95%247,198,578
Aug 28, 20253.063.102.983.083.080.33%226,695,806
Aug 27, 20253.143.193.063.073.07-2.23%282,067,121
Aug 26, 20253.133.173.103.143.14-209,781,987
Aug 25, 20253.123.163.083.143.140.96%396,817,006
Aug 22, 20253.043.113.003.113.114.01%467,667,624
Aug 21, 20253.013.032.972.992.99-0.33%163,805,603
Aug 20, 20252.983.002.963.003.00-168,176,823
Aug 19, 20253.003.012.973.003.00-205,472,580
Aug 18, 20252.903.072.903.003.003.81%495,818,244
Aug 15, 20252.862.902.862.892.890.35%109,858,421
Aug 14, 20252.922.932.882.882.88-1.71%160,680,652
Aug 13, 20252.942.942.912.932.93-140,933,225
Aug 12, 20252.952.952.922.932.93-0.68%113,163,600
Aug 11, 20252.932.962.912.952.950.34%151,946,856
Aug 8, 20252.993.002.942.942.94-1.67%194,888,780
Aug 7, 20252.993.072.982.992.99-0.66%237,585,146
Aug 6, 20252.983.042.953.013.011.35%249,516,599
Aug 5, 20252.963.002.952.972.970.68%108,953,700
Aug 4, 20252.982.992.932.952.95-1.67%149,248,844
Aug 1, 20252.963.022.963.003.001.35%169,611,863
Jul 31, 20253.013.042.952.962.96-1.99%206,026,171
Jul 30, 20252.993.102.983.023.020.67%325,896,125
Jul 29, 20253.033.052.923.003.00-1.32%342,786,240
Jul 28, 20253.083.093.033.043.04-1.30%153,244,548
Jul 25, 20253.093.123.063.083.08-0.32%170,465,300
Jul 24, 20253.003.112.993.093.093.00%292,732,501
Jul 23, 20253.043.073.003.003.00-1.64%167,336,060
Jul 22, 20253.063.062.983.053.05-0.33%201,211,431
Jul 21, 20253.063.083.033.063.06-130,381,850
Jul 18, 20253.043.113.033.063.060.66%184,209,589
Jul 17, 20253.053.063.023.043.04-0.33%93,722,945
Jul 16, 20253.023.083.023.053.050.33%116,216,662
Jul 15, 20253.053.073.003.043.04-0.65%109,548,899
Jul 14, 20253.123.133.043.063.06-1.92%148,958,921
Jul 11, 20253.103.143.073.123.120.65%155,666,815
Jul 10, 20253.073.133.063.103.100.98%163,657,600
Jul 9, 20253.053.093.033.073.070.66%152,672,549
Jul 8, 20253.013.053.003.053.051.33%101,924,498
Jul 7, 20253.013.022.993.013.01-0.33%82,548,098
Jul 4, 20253.043.063.013.023.02-0.98%105,153,171
Jul 3, 20253.033.073.033.053.050.33%105,084,581
Jul 2, 20253.073.083.023.043.04-1.62%167,047,120
Jul 1, 20253.063.153.053.093.090.98%262,746,734
Jun 30, 20253.023.082.973.063.062.34%213,738,350