Offcn Education Technology Co., Ltd. (SHE:002607)
China · Delayed Price · Currency is CNY 2.140
+0.040 (1.90%)
Aug 4, 2026, 3:04 PM CST
SHE:002607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.93 | 1.96 | 1.88 | 1.90 | 1.90 | -3.55% | 183,676,100 |
| Jun 17, 2026 | 2.02 | 2.03 | 1.94 | 1.97 | 1.97 | -3.43% | 210,015,700 |
| Jun 16, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 184,754,300 |
| Jun 15, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | 0.48% | 130,262,800 |
| Jun 12, 2026 | 2.08 | 2.12 | 2.04 | 2.07 | 2.07 | - | 196,917,217 |
| Jun 11, 2026 | 2.14 | 2.22 | 2.05 | 2.07 | 2.07 | 0.49% | 188,828,010 |
| Jun 10, 2026 | 2.06 | 2.11 | 2.04 | 2.06 | 2.06 | -0.96% | 133,536,497 |
| Jun 9, 2026 | 2.09 | 2.10 | 2.04 | 2.08 | 2.08 | - | 124,130,330 |
| Jun 8, 2026 | 2.12 | 2.18 | 2.05 | 2.08 | 2.08 | -4.15% | 162,835,500 |
| Jun 5, 2026 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | -0.91% | 122,859,495 |
| Jun 4, 2026 | 2.20 | 2.24 | 2.17 | 2.19 | 2.19 | -1.79% | 132,447,690 |
| Jun 3, 2026 | 2.34 | 2.34 | 2.16 | 2.23 | 2.23 | -5.51% | 231,674,717 |
| Jun 2, 2026 | 2.43 | 2.43 | 2.35 | 2.36 | 2.36 | -2.88% | 122,315,421 |
| Jun 1, 2026 | 2.44 | 2.45 | 2.40 | 2.43 | 2.43 | 0.41% | 116,395,500 |
| May 29, 2026 | 2.45 | 2.47 | 2.41 | 2.42 | 2.42 | -1.63% | 104,485,866 |
| May 28, 2026 | 2.46 | 2.50 | 2.43 | 2.46 | 2.46 | -0.81% | 101,675,764 |
| May 27, 2026 | 2.56 | 2.57 | 2.46 | 2.48 | 2.48 | -3.88% | 146,935,870 |
| May 26, 2026 | 2.44 | 2.64 | 2.43 | 2.58 | 2.58 | 5.31% | 246,846,600 |