Skip to main content
logo
Offcn Education Technology Co., Ltd. (SHE:002607)
China flag China · Delayed Price · Currency is CNY
1.900
-0.010 (-0.52%)
Sep 18, 2026, 3:04 PM CST

SHE:002607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20261.911.931.891.901.90-0.52%128,727,631
Sep 17, 20261.881.911.881.911.910.53%83,073,900
Sep 16, 20261.891.911.871.901.900.53%96,970,000
Sep 15, 20261.951.951.881.891.89-3.08%151,978,418
Sep 14, 20261.961.991.941.951.95-1.02%113,619,929
Sep 11, 20262.022.031.931.971.97-3.43%181,967,947
Sep 10, 20262.062.062.032.042.04-1.92%102,837,380
Sep 9, 20262.112.132.062.082.08-2.35%140,103,520
Sep 8, 20262.062.172.042.132.133.90%250,376,552
Sep 7, 20262.032.062.022.052.050.99%104,015,228
Sep 4, 20262.032.082.022.032.030.50%123,016,729
Sep 3, 20262.092.112.012.022.02-2.88%143,495,741
Sep 2, 20262.122.122.072.082.08-2.35%114,575,000
Sep 1, 20262.082.142.072.132.131.91%159,264,198
Aug 31, 20262.092.092.052.092.09-0.48%107,869,983
Aug 28, 20262.102.122.082.102.10-116,927,266
Aug 27, 20262.102.112.062.102.100.96%138,069,962
Aug 26, 20262.042.092.042.082.081.46%117,433,466
Aug 25, 20261.992.061.982.052.052.50%131,103,104
Aug 24, 20262.032.051.982.002.00-0.99%96,055,392
Aug 21, 20262.022.041.992.022.02-0.49%91,034,767
Aug 20, 20262.012.042.002.032.031.00%108,197,187
Aug 19, 20262.072.091.992.012.01-3.83%158,216,811
Aug 18, 20262.112.152.082.092.09-0.95%124,201,732
Aug 17, 20262.102.122.052.112.110.48%134,079,569
Aug 14, 20262.142.142.062.102.10-1.87%171,834,169
Aug 13, 20262.182.192.132.142.14-2.73%191,827,444
Aug 12, 20262.152.222.132.202.201.85%223,472,255
Aug 11, 20262.182.192.152.162.16-2.26%160,506,071
Aug 10, 20262.132.222.132.212.212.79%261,297,397
Aug 7, 20262.192.202.092.152.15-0.92%307,134,681
Aug 6, 20262.312.312.162.172.17-7.66%559,877,086
Aug 5, 20262.132.352.112.352.359.81%675,122,729
Aug 4, 20262.102.172.092.142.141.90%244,080,639
Aug 3, 20262.102.142.062.102.10-0.47%213,297,782
Jul 31, 20262.012.152.012.112.113.94%323,915,579
Jul 30, 20262.032.131.982.032.03-2.40%455,035,785
Jul 29, 20261.942.081.932.082.0810.05%301,838,337
Jul 28, 20261.801.931.791.891.894.42%264,828,771
Jul 27, 20261.741.821.721.811.814.02%151,783,322
Jul 24, 20261.791.811.741.741.74-3.87%114,875,100
Jul 23, 20261.751.821.741.811.812.84%160,012,594
Jul 22, 20261.751.781.731.761.76-0.56%128,765,264
Jul 21, 20261.781.791.671.771.77-0.56%192,820,636
Jul 20, 20261.791.811.771.781.78-0.56%123,635,173
Jul 17, 20261.831.851.781.791.79-2.72%144,378,824
Jul 16, 20261.821.851.791.841.84-120,074,931
Jul 15, 20261.811.851.791.841.841.10%146,990,300
Jul 14, 20261.791.821.761.821.821.11%141,146,771
Jul 13, 20261.871.891.791.801.80-5.26%208,604,076