Beijing Kaiwen Education Technology Co., Ltd (SHE:002659)
China · Delayed Price · Currency is CNY 5.20
-0.17 (-3.17%)
May 12, 2026, 3:04 PM CST
SHE:002659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.36 | 5.37 | 5.18 | 5.20 | 5.20 | -3.17% | 13,286,402 |
| May 11, 2026 | 5.43 | 5.43 | 5.31 | 5.37 | 5.37 | -0.92% | 15,583,300 |
| May 8, 2026 | 5.33 | 5.45 | 5.30 | 5.42 | 5.42 | 1.50% | 14,930,600 |
| May 7, 2026 | 5.39 | 5.40 | 5.29 | 5.34 | 5.34 | -0.93% | 11,850,000 |
| May 6, 2026 | 5.37 | 5.40 | 5.29 | 5.39 | 5.39 | 0.94% | 16,387,957 |
| Apr 30, 2026 | 5.25 | 5.36 | 5.24 | 5.34 | 5.34 | 1.71% | 12,768,400 |
| Apr 29, 2026 | 5.14 | 5.31 | 5.11 | 5.25 | 5.25 | 1.94% | 17,388,100 |
| Apr 28, 2026 | 5.27 | 5.31 | 5.10 | 5.15 | 5.15 | -3.20% | 19,382,200 |
| Apr 27, 2026 | 5.15 | 5.41 | 5.11 | 5.32 | 5.32 | 3.91% | 28,294,600 |
| Apr 24, 2026 | 4.99 | 5.16 | 4.99 | 5.12 | 5.12 | 0.20% | 14,255,500 |
| Apr 23, 2026 | 5.20 | 5.46 | 5.07 | 5.11 | 5.11 | 0.20% | 25,967,901 |
| Apr 22, 2026 | 5.14 | 5.16 | 5.06 | 5.10 | 5.10 | -0.78% | 10,538,400 |
| Apr 21, 2026 | 5.16 | 5.19 | 5.10 | 5.14 | 5.14 | -0.58% | 10,972,100 |
| Apr 20, 2026 | 5.12 | 5.18 | 5.08 | 5.17 | 5.17 | 0.98% | 10,537,696 |
| Apr 17, 2026 | 5.22 | 5.23 | 5.10 | 5.12 | 5.12 | -2.29% | 13,426,300 |
| Apr 16, 2026 | 5.17 | 5.28 | 5.12 | 5.24 | 5.24 | 1.95% | 13,075,900 |
| Apr 15, 2026 | 5.23 | 5.23 | 5.11 | 5.14 | 5.14 | -1.15% | 7,111,900 |
| Apr 14, 2026 | 5.23 | 5.29 | 5.13 | 5.20 | 5.20 | 0.39% | 10,072,800 |
| Apr 13, 2026 | 5.19 | 5.23 | 5.14 | 5.18 | 5.18 | -1.15% | 7,754,300 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.19 | 5.24 | 5.24 | 1.35% | 11,416,400 |
| Apr 9, 2026 | 5.22 | 5.23 | 5.13 | 5.17 | 5.17 | -1.52% | 12,846,000 |
| Apr 8, 2026 | 5.11 | 5.25 | 5.10 | 5.25 | 5.25 | 3.96% | 13,604,600 |
| Apr 7, 2026 | 4.86 | 5.06 | 4.85 | 5.05 | 5.05 | 3.91% | 16,179,700 |
| Apr 3, 2026 | 5.07 | 5.10 | 4.84 | 4.86 | 4.86 | -3.76% | 14,711,600 |
| Apr 2, 2026 | 5.19 | 5.23 | 5.03 | 5.05 | 5.05 | -3.26% | 13,715,350 |
| Apr 1, 2026 | 5.23 | 5.26 | 5.13 | 5.22 | 5.22 | 1.56% | 9,796,702 |
| Mar 31, 2026 | 5.25 | 5.28 | 5.13 | 5.14 | 5.14 | -1.34% | 8,807,700 |
| Mar 30, 2026 | 5.13 | 5.22 | 5.09 | 5.21 | 5.21 | 0.19% | 8,095,701 |
| Mar 27, 2026 | 5.08 | 5.21 | 5.07 | 5.20 | 5.20 | 1.36% | 7,526,201 |
| Mar 26, 2026 | 5.22 | 5.28 | 5.11 | 5.13 | 5.13 | -2.29% | 9,316,000 |
| Mar 25, 2026 | 5.15 | 5.26 | 5.14 | 5.25 | 5.25 | 2.74% | 12,011,800 |
| Mar 24, 2026 | 5.01 | 5.13 | 4.93 | 5.11 | 5.11 | 3.23% | 16,959,300 |
| Mar 23, 2026 | 5.20 | 5.21 | 4.89 | 4.95 | 4.95 | -6.25% | 20,872,800 |
| Mar 20, 2026 | 5.43 | 5.47 | 5.27 | 5.28 | 5.28 | -2.76% | 12,939,811 |
| Mar 19, 2026 | 5.52 | 5.55 | 5.40 | 5.43 | 5.43 | -2.69% | 16,217,200 |
| Mar 18, 2026 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | 1.27% | 11,672,500 |
| Mar 17, 2026 | 5.68 | 5.69 | 5.50 | 5.51 | 5.51 | -2.65% | 11,180,410 |
| Mar 16, 2026 | 5.63 | 5.69 | 5.59 | 5.66 | 5.66 | 0.71% | 7,881,600 |
| Mar 13, 2026 | 5.64 | 5.74 | 5.60 | 5.62 | 5.62 | -1.06% | 9,304,641 |
| Mar 12, 2026 | 5.75 | 5.80 | 5.66 | 5.68 | 5.68 | -1.56% | 9,622,710 |
| Mar 11, 2026 | 5.89 | 5.90 | 5.74 | 5.77 | 5.77 | -1.37% | 12,163,200 |
| Mar 10, 2026 | 5.80 | 5.94 | 5.80 | 5.85 | 5.85 | 1.39% | 11,459,900 |
| Mar 9, 2026 | 5.79 | 5.80 | 5.68 | 5.77 | 5.77 | -1.37% | 14,876,700 |
| Mar 6, 2026 | 5.68 | 5.85 | 5.67 | 5.85 | 5.85 | 2.27% | 13,553,300 |
| Mar 5, 2026 | 5.68 | 5.82 | 5.66 | 5.72 | 5.72 | 2.69% | 19,320,200 |
| Mar 4, 2026 | 5.56 | 5.66 | 5.50 | 5.57 | 5.57 | -1.24% | 17,981,320 |
| Mar 3, 2026 | 5.88 | 5.92 | 5.60 | 5.64 | 5.64 | -3.92% | 23,437,100 |
| Mar 2, 2026 | 6.10 | 6.10 | 5.80 | 5.87 | 5.87 | -5.48% | 28,993,298 |
| Feb 27, 2026 | 6.16 | 6.29 | 6.10 | 6.21 | 6.21 | 0.65% | 21,352,290 |
| Feb 26, 2026 | 6.29 | 6.30 | 6.16 | 6.17 | 6.17 | -1.91% | 17,206,990 |