Beijing Kaiwen Education Technology Co., Ltd (SHE:002659)
China · Delayed Price · Currency is CNY 5.93
-0.15 (-2.47%)
Sep 12, 2025, 3:04 PM CST
SHE:002659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.08 | 6.11 | 5.91 | 5.93 | 5.93 | -2.47% | 25,734,000 |
| Sep 11, 2025 | 5.95 | 6.10 | 5.85 | 6.08 | 6.08 | 1.84% | 37,878,504 |
| Sep 10, 2025 | 5.70 | 6.04 | 5.67 | 5.97 | 5.97 | 4.55% | 37,527,912 |
| Sep 9, 2025 | 5.73 | 5.92 | 5.64 | 5.71 | 5.71 | - | 33,338,850 |
| Sep 8, 2025 | 5.60 | 5.73 | 5.48 | 5.71 | 5.71 | 1.96% | 34,813,764 |
| Sep 5, 2025 | 5.57 | 5.64 | 5.40 | 5.60 | 5.60 | 1.82% | 36,572,200 |
| Sep 4, 2025 | 5.35 | 5.63 | 5.33 | 5.50 | 5.50 | 2.42% | 44,822,710 |
| Sep 3, 2025 | 5.25 | 5.46 | 5.22 | 5.37 | 5.37 | 2.48% | 37,884,920 |
| Sep 2, 2025 | 5.24 | 5.27 | 5.12 | 5.24 | 5.24 | - | 21,798,600 |
| Sep 1, 2025 | 4.99 | 5.27 | 4.91 | 5.24 | 5.24 | 4.59% | 35,154,839 |
| Aug 29, 2025 | 5.26 | 5.27 | 4.99 | 5.01 | 5.01 | -4.39% | 37,129,300 |
| Aug 28, 2025 | 5.31 | 5.37 | 5.08 | 5.24 | 5.24 | -0.95% | 24,154,400 |
| Aug 27, 2025 | 5.45 | 5.50 | 5.28 | 5.29 | 5.29 | -2.94% | 18,403,300 |
| Aug 26, 2025 | 5.46 | 5.53 | 5.43 | 5.45 | 5.45 | -0.37% | 16,406,902 |
| Aug 25, 2025 | 5.52 | 5.57 | 5.43 | 5.47 | 5.47 | -0.91% | 16,659,600 |
| Aug 22, 2025 | 5.51 | 5.58 | 5.42 | 5.52 | 5.52 | 1.10% | 15,910,701 |
| Aug 21, 2025 | 5.43 | 5.51 | 5.42 | 5.46 | 5.46 | 0.55% | 16,800,403 |
| Aug 20, 2025 | 5.37 | 5.43 | 5.33 | 5.43 | 5.43 | 1.12% | 14,251,900 |
| Aug 19, 2025 | 5.32 | 5.38 | 5.28 | 5.37 | 5.37 | 0.75% | 16,985,900 |
| Aug 18, 2025 | 5.24 | 5.34 | 5.23 | 5.33 | 5.33 | 2.11% | 22,999,900 |
| Aug 15, 2025 | 5.17 | 5.22 | 5.15 | 5.22 | 5.22 | 0.97% | 11,746,200 |
| Aug 14, 2025 | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | -2.08% | 18,765,201 |
| Aug 13, 2025 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | 0.19% | 10,920,700 |
| Aug 12, 2025 | 5.26 | 5.30 | 5.22 | 5.27 | 5.27 | -0.19% | 11,921,500 |
| Aug 11, 2025 | 5.27 | 5.29 | 5.23 | 5.28 | 5.28 | 0.38% | 12,289,200 |
| Aug 8, 2025 | 5.28 | 5.31 | 5.21 | 5.26 | 5.26 | -0.75% | 20,145,300 |
| Aug 7, 2025 | 5.29 | 5.32 | 5.21 | 5.30 | 5.30 | - | 26,805,800 |
| Aug 6, 2025 | 5.40 | 5.46 | 5.26 | 5.30 | 5.30 | -0.38% | 27,729,301 |
| Aug 5, 2025 | 5.28 | 5.34 | 5.27 | 5.32 | 5.32 | 0.57% | 13,458,100 |
| Aug 4, 2025 | 5.35 | 5.36 | 5.23 | 5.29 | 5.29 | -2.04% | 20,577,000 |
| Aug 1, 2025 | 5.23 | 5.40 | 5.22 | 5.40 | 5.40 | 3.25% | 29,702,301 |
| Jul 31, 2025 | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | -0.57% | 13,861,598 |
| Jul 30, 2025 | 5.22 | 5.29 | 5.20 | 5.26 | 5.26 | 0.19% | 17,217,099 |
| Jul 29, 2025 | 5.33 | 5.38 | 5.19 | 5.25 | 5.25 | -1.13% | 15,755,471 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.28 | 5.31 | 5.31 | -0.38% | 15,866,900 |
| Jul 25, 2025 | 5.23 | 5.37 | 5.19 | 5.33 | 5.33 | 1.72% | 25,265,601 |
| Jul 24, 2025 | 5.25 | 5.27 | 5.18 | 5.24 | 5.24 | 0.38% | 22,345,000 |
| Jul 23, 2025 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | -2.06% | 23,560,201 |
| Jul 22, 2025 | 5.44 | 5.47 | 5.29 | 5.33 | 5.33 | -1.11% | 43,752,102 |
| Jul 21, 2025 | 5.37 | 5.50 | 5.35 | 5.39 | 5.39 | -2.71% | 84,225,357 |
| Jul 18, 2025 | 5.26 | 5.76 | 5.26 | 5.54 | 5.54 | 5.73% | 87,802,904 |
| Jul 17, 2025 | 5.25 | 5.29 | 5.22 | 5.24 | 5.24 | - | 8,862,300 |
| Jul 16, 2025 | 5.20 | 5.26 | 5.17 | 5.24 | 5.24 | 0.77% | 11,431,500 |
| Jul 15, 2025 | 5.23 | 5.25 | 5.09 | 5.20 | 5.20 | -0.19% | 13,051,300 |
| Jul 14, 2025 | 5.22 | 5.28 | 5.19 | 5.21 | 5.21 | -0.76% | 9,494,502 |
| Jul 11, 2025 | 5.20 | 5.26 | 5.15 | 5.25 | 5.25 | 0.57% | 14,808,439 |
| Jul 10, 2025 | 5.13 | 5.28 | 5.13 | 5.22 | 5.22 | 1.56% | 15,856,700 |
| Jul 9, 2025 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | 0.39% | 10,699,300 |
| Jul 8, 2025 | 5.07 | 5.12 | 5.04 | 5.12 | 5.12 | 1.19% | 15,551,800 |
| Jul 7, 2025 | 5.03 | 5.08 | 5.00 | 5.06 | 5.06 | 0.20% | 7,831,200 |