Offcn Education Technology Co., Ltd. (SHE:002607)
China · Delayed Price · Currency is CNY 1.610
-0.060 (-3.59%)
Oct 30, 2026, 3:04 PM CST
SHE:002607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 135,615,017 |
| Oct 29, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 101,670,157 |
| Oct 28, 2026 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 95,623,419 |
| Oct 27, 2026 | 1.77 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 140,409,620 |
| Oct 26, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 96,712,053 |
| Oct 23, 2026 | 1.71 | 1.77 | 1.67 | 1.77 | 1.77 | 2.91% | 147,260,579 |
| Oct 22, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 118,515,050 |
| Oct 21, 2026 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 118,639,996 |
| Oct 20, 2026 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.11% | 114,245,600 |
| Oct 19, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 108,394,600 |
| Oct 16, 2026 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | - | 172,535,844 |
| Oct 15, 2026 | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 136,750,541 |
| Oct 14, 2026 | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 156,879,700 |
| Oct 13, 2026 | 1.87 | 1.91 | 1.83 | 1.90 | 1.90 | 1.06% | 146,773,000 |
| Oct 12, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 105,927,900 |
| Oct 9, 2026 | 1.83 | 1.91 | 1.82 | 1.90 | 1.90 | 3.26% | 146,500,225 |
| Oct 8, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 104,673,384 |
| Sep 30, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 107,727,748 |
| Sep 29, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | 102,936,949 |
| Sep 28, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 113,705,279 |
| Sep 24, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 109,909,200 |
| Sep 23, 2026 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -2.56% | 158,670,200 |
| Sep 22, 2026 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 164,709,700 |
| Sep 21, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 150,005,100 |
| Sep 18, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 128,727,631 |
| Sep 17, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 83,073,900 |
| Sep 16, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 96,970,000 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -3.08% | 151,978,418 |
| Sep 14, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 113,619,929 |
| Sep 11, 2026 | 2.02 | 2.03 | 1.93 | 1.97 | 1.97 | -3.43% | 181,967,947 |
| Sep 10, 2026 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -1.92% | 102,837,380 |
| Sep 9, 2026 | 2.11 | 2.13 | 2.06 | 2.08 | 2.08 | -2.35% | 140,103,520 |
| Sep 8, 2026 | 2.06 | 2.17 | 2.04 | 2.13 | 2.13 | 3.90% | 250,376,552 |
| Sep 7, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 104,015,228 |
| Sep 4, 2026 | 2.03 | 2.08 | 2.02 | 2.03 | 2.03 | 0.50% | 123,016,729 |
| Sep 3, 2026 | 2.09 | 2.11 | 2.01 | 2.02 | 2.02 | -2.88% | 143,495,741 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -2.35% | 114,575,000 |
| Sep 1, 2026 | 2.08 | 2.14 | 2.07 | 2.13 | 2.13 | 1.91% | 159,264,198 |
| Aug 31, 2026 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | -0.48% | 107,869,983 |
| Aug 28, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 116,927,266 |
| Aug 27, 2026 | 2.10 | 2.11 | 2.06 | 2.10 | 2.10 | 0.96% | 138,069,962 |
| Aug 26, 2026 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 1.46% | 117,433,466 |
| Aug 25, 2026 | 1.99 | 2.06 | 1.98 | 2.05 | 2.05 | 2.50% | 131,103,104 |
| Aug 24, 2026 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 96,055,392 |
| Aug 21, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | -0.49% | 91,034,767 |
| Aug 20, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 108,197,187 |
| 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% | 124,201,732 |
| Aug 17, 2026 | 2.10 | 2.12 | 2.05 | 2.11 | 2.11 | 0.48% | 134,079,569 |
| Aug 14, 2026 | 2.14 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 171,834,169 |