Beijing Kaiwen Education Technology Co., Ltd (SHE:002659)
China · Delayed Price · Currency is CNY 4.460
-0.120 (-2.62%)
Jun 2, 2026, 3:04 PM CST
SHE:002659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 25,967,900 |
| 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% | 10,537,690 |
| 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% | 12,939,810 |
| Mar 19, 2026 | 5.52 | 5.55 | 5.40 | 5.43 | 5.43 | -2.69% | 16,217,200 |