Offcn Education Technology Co., Ltd. (SHE:002607)
China · Delayed Price · Currency is CNY 2.100
0.00 (0.00%)
Aug 28, 2026, 3:05 PM CST
SHE:002607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 116,927,200 |
| Aug 27, 2026 | 2.10 | 2.11 | 2.06 | 2.10 | 2.10 | 0.96% | 104,417,172 |
| Aug 26, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.46% | 117,433,400 |
| Aug 25, 2026 | 1.99 | 2.06 | 1.98 | 2.05 | 2.05 | 2.50% | 131,121,804 |
| Aug 24, 2026 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 96,153,092 |
| Aug 21, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | -0.49% | 91,062,467 |
| Aug 20, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 108,197,100 |
| Aug 19, 2026 | 2.07 | 2.09 | 1.99 | 2.01 | 2.01 | -3.83% | 158,216,811 |
| Aug 18, 2026 | 2.11 | 2.15 | 2.08 | 2.09 | 2.09 | -0.95% | 124,201,700 |
| Aug 17, 2026 | 2.10 | 2.12 | 2.05 | 2.11 | 2.11 | 0.48% | 134,079,500 |
| Aug 14, 2026 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 172,023,569 |
| Aug 13, 2026 | 2.18 | 2.19 | 2.13 | 2.14 | 2.14 | -2.73% | 191,901,744 |
| Aug 12, 2026 | 2.15 | 2.22 | 2.13 | 2.20 | 2.20 | 1.85% | 223,472,200 |
| Aug 11, 2026 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -2.26% | 160,506,000 |
| Aug 10, 2026 | 2.13 | 2.22 | 2.13 | 2.21 | 2.21 | 2.79% | 261,297,300 |
| Aug 7, 2026 | 2.19 | 2.20 | 2.09 | 2.15 | 2.15 | -0.92% | 307,134,600 |
| Aug 6, 2026 | 2.31 | 2.31 | 2.16 | 2.17 | 2.17 | -7.66% | 560,084,586 |
| Aug 5, 2026 | 2.13 | 2.35 | 2.11 | 2.35 | 2.35 | 9.81% | 675,122,729 |
| Aug 4, 2026 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 1.90% | 244,238,539 |
| Aug 3, 2026 | 2.10 | 2.14 | 2.06 | 2.10 | 2.10 | -0.47% | 213,297,782 |
| Jul 31, 2026 | 2.01 | 2.15 | 2.01 | 2.11 | 2.11 | 3.94% | 324,327,779 |
| Jul 30, 2026 | 2.03 | 2.13 | 1.98 | 2.03 | 2.03 | -2.40% | 455,154,385 |
| Jul 29, 2026 | 1.94 | 2.08 | 1.93 | 2.08 | 2.08 | 10.05% | 301,838,300 |
| Jul 28, 2026 | 1.80 | 1.93 | 1.79 | 1.89 | 1.89 | 4.42% | 264,828,700 |
| Jul 27, 2026 | 1.74 | 1.82 | 1.72 | 1.81 | 1.81 | 4.02% | 151,783,300 |
| Jul 24, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -3.87% | 114,875,100 |
| Jul 23, 2026 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | 2.84% | 160,012,594 |
| Jul 22, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 129,049,264 |
| Jul 21, 2026 | 1.78 | 1.79 | 1.67 | 1.77 | 1.77 | -0.56% | 192,915,536 |
| Jul 20, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 123,635,173 |
| Jul 17, 2026 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -2.72% | 144,378,824 |
| Jul 16, 2026 | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | - | 120,306,331 |
| Jul 15, 2026 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 1.10% | 147,190,900 |
| Jul 14, 2026 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 141,146,700 |
| Jul 13, 2026 | 1.87 | 1.89 | 1.79 | 1.80 | 1.80 | -5.26% | 208,824,176 |
| Jul 10, 2026 | 1.82 | 1.93 | 1.81 | 1.90 | 1.90 | 1.06% | 269,024,773 |
| Jul 9, 2026 | 1.98 | 1.99 | 1.84 | 1.88 | 1.88 | -7.84% | 388,298,574 |
| Jul 8, 2026 | 2.04 | 2.26 | 2.03 | 2.04 | 2.04 | -9.73% | 511,922,777 |
| Jul 7, 2026 | 2.00 | 2.29 | 2.00 | 2.26 | 2.26 | 8.13% | 799,434,066 |
| Jul 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 10.00% | 90,328,140 |
| Jul 3, 2026 | 1.94 | 2.00 | 1.86 | 1.90 | 1.90 | -1.04% | 251,919,750 |
| Jul 2, 2026 | 1.99 | 2.03 | 1.91 | 1.92 | 1.92 | -3.03% | 346,613,476 |
| Jul 1, 2026 | 1.78 | 1.98 | 1.77 | 1.98 | 1.98 | 10.00% | 398,542,500 |
| Jun 30, 2026 | 1.91 | 1.95 | 1.76 | 1.80 | 1.80 | -0.55% | 321,889,094 |
| Jun 29, 2026 | 1.79 | 1.83 | 1.76 | 1.81 | 1.81 | 0.56% | 162,761,113 |
| Jun 26, 2026 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -1.64% | 154,215,933 |
| Jun 25, 2026 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 145,359,567 |
| Jun 24, 2026 | 1.90 | 1.91 | 1.80 | 1.86 | 1.86 | -3.12% | 199,599,600 |
| Jun 23, 2026 | 1.92 | 1.99 | 1.90 | 1.92 | 1.92 | -1.03% | 178,368,784 |
| Jun 22, 2026 | 1.89 | 1.95 | 1.85 | 1.94 | 1.94 | 2.11% | 214,028,134 |