Beijing Kaiwen Education Technology Co., Ltd (SHE:002659)
China · Delayed Price · Currency is CNY 4.030
+0.100 (2.54%)
Jul 15, 2026, 3:06 PM CST
SHE:002659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.94 | 4.05 | 3.91 | 4.03 | 4.03 | 2.54% | 16,344,000 |
| Jul 14, 2026 | 3.90 | 3.98 | 3.87 | 3.93 | 3.93 | 0.51% | 19,020,300 |
| Jul 13, 2026 | 4.04 | 4.06 | 3.86 | 3.91 | 3.91 | -1.26% | 20,954,200 |
| Jul 10, 2026 | 3.75 | 4.11 | 3.68 | 3.96 | 3.96 | 4.76% | 22,404,600 |
| Jul 9, 2026 | 3.79 | 3.85 | 3.70 | 3.78 | 3.78 | -0.53% | 10,281,500 |
| Jul 8, 2026 | 3.82 | 3.84 | 3.75 | 3.80 | 3.80 | -0.26% | 9,484,303 |
| Jul 7, 2026 | 3.87 | 3.94 | 3.80 | 3.81 | 3.81 | -3.30% | 10,985,500 |
| Jul 6, 2026 | 4.03 | 4.11 | 3.94 | 3.94 | 3.94 | -0.51% | 13,642,700 |
| Jul 3, 2026 | 3.96 | 4.01 | 3.85 | 3.96 | 3.96 | 1.28% | 14,940,900 |
| Jul 2, 2026 | 3.91 | 4.03 | 3.89 | 3.91 | 3.91 | -0.26% | 17,289,600 |
| Jul 1, 2026 | 3.74 | 4.00 | 3.70 | 3.92 | 3.92 | 4.81% | 25,597,800 |
| Jun 30, 2026 | 3.83 | 3.88 | 3.69 | 3.74 | 3.74 | -0.27% | 15,427,200 |
| Jun 29, 2026 | 3.71 | 3.78 | 3.60 | 3.75 | 3.75 | 0.81% | 12,729,900 |
| Jun 26, 2026 | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | -2.11% | 13,221,200 |
| Jun 25, 2026 | 3.84 | 3.85 | 3.70 | 3.80 | 3.80 | -1.30% | 13,644,200 |
| Jun 24, 2026 | 4.02 | 4.03 | 3.80 | 3.85 | 3.85 | -4.47% | 13,486,000 |
| Jun 23, 2026 | 4.01 | 4.15 | 3.97 | 4.03 | 4.03 | 0.25% | 12,907,900 |
| Jun 22, 2026 | 3.98 | 4.02 | 3.80 | 4.02 | 4.02 | 0.50% | 15,785,494 |
| Jun 18, 2026 | 4.01 | 4.04 | 3.92 | 4.00 | 4.00 | -0.50% | 9,457,000 |
| Jun 17, 2026 | 4.11 | 4.11 | 3.98 | 4.02 | 4.02 | -2.43% | 12,241,206 |
| Jun 16, 2026 | 4.11 | 4.14 | 4.04 | 4.12 | 4.12 | 0.24% | 9,766,000 |
| Jun 15, 2026 | 4.20 | 4.30 | 4.08 | 4.11 | 4.11 | -1.67% | 12,090,300 |
| Jun 12, 2026 | 4.13 | 4.21 | 4.09 | 4.18 | 4.18 | 2.20% | 10,103,400 |
| Jun 11, 2026 | 4.15 | 4.19 | 4.03 | 4.09 | 4.09 | -1.92% | 11,605,200 |
| Jun 10, 2026 | 4.25 | 4.28 | 4.11 | 4.17 | 4.17 | -2.11% | 14,298,250 |
| Jun 9, 2026 | 4.27 | 4.32 | 4.18 | 4.26 | 4.26 | 0.24% | 9,884,400 |
| Jun 8, 2026 | 4.28 | 4.39 | 4.17 | 4.25 | 4.25 | -2.07% | 11,278,500 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.22 | 4.34 | 4.34 | 1.17% | 11,054,600 |
| Jun 4, 2026 | 4.33 | 4.42 | 4.25 | 4.29 | 4.29 | -1.83% | 8,795,600 |
| Jun 3, 2026 | 4.46 | 4.46 | 4.35 | 4.37 | 4.37 | -2.02% | 10,110,816 |
| Jun 2, 2026 | 4.59 | 4.62 | 4.41 | 4.46 | 4.46 | -2.62% | 11,055,800 |
| Jun 1, 2026 | 4.40 | 4.63 | 4.38 | 4.58 | 4.58 | 3.39% | 14,168,100 |
| May 29, 2026 | 4.44 | 4.52 | 4.39 | 4.43 | 4.43 | -0.23% | 14,159,302 |
| May 28, 2026 | 4.43 | 4.48 | 4.30 | 4.44 | 4.44 | 0.23% | 12,688,900 |
| May 27, 2026 | 4.54 | 4.55 | 4.38 | 4.43 | 4.43 | -2.42% | 11,015,100 |
| May 26, 2026 | 4.58 | 4.58 | 4.46 | 4.54 | 4.54 | -0.87% | 13,302,940 |
| May 25, 2026 | 4.63 | 4.67 | 4.53 | 4.58 | 4.58 | -1.08% | 11,745,700 |
| May 22, 2026 | 4.69 | 4.69 | 4.55 | 4.63 | 4.63 | -0.22% | 14,778,016 |
| May 21, 2026 | 4.84 | 4.90 | 4.62 | 4.64 | 4.64 | -3.33% | 16,004,200 |
| May 20, 2026 | 4.99 | 4.99 | 4.77 | 4.80 | 4.80 | -4.00% | 16,303,499 |
| May 19, 2026 | 4.99 | 5.04 | 4.91 | 5.00 | 5.00 | 0.60% | 12,461,800 |
| May 18, 2026 | 5.02 | 5.06 | 4.92 | 4.97 | 4.97 | -1.00% | 15,326,400 |
| May 15, 2026 | 5.03 | 5.10 | 4.98 | 5.02 | 5.02 | -0.20% | 13,965,700 |
| May 14, 2026 | 5.20 | 5.23 | 5.03 | 5.03 | 5.03 | -2.90% | 12,341,400 |
| May 13, 2026 | 5.21 | 5.24 | 5.14 | 5.18 | 5.18 | -0.38% | 9,647,302 |
| May 12, 2026 | 5.36 | 5.37 | 5.18 | 5.20 | 5.20 | -3.17% | 13,286,400 |
| 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% | 16,387,950 |