Beijing Kaiwen Education Technology Co., Ltd (SHE:002659)
China · Delayed Price · Currency is CNY 4.770
-0.020 (-0.42%)
Oct 14, 2026, 3:04 PM CST
SHE:002659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.79 | 4.87 | 4.73 | 4.77 | 4.77 | -0.42% | 13,739,621 |
| Oct 13, 2026 | 4.68 | 4.82 | 4.55 | 4.79 | 4.79 | 1.48% | 14,231,700 |
| Oct 12, 2026 | 4.75 | 4.79 | 4.65 | 4.72 | 4.72 | -0.84% | 9,442,599 |
| Oct 9, 2026 | 4.68 | 4.79 | 4.50 | 4.76 | 4.76 | 2.15% | 13,061,100 |
| Oct 8, 2026 | 4.70 | 4.77 | 4.63 | 4.66 | 4.66 | -0.85% | 9,023,900 |
| Sep 30, 2026 | 4.74 | 4.79 | 4.64 | 4.70 | 4.70 | -0.21% | 9,778,100 |
| Sep 29, 2026 | 4.64 | 4.78 | 4.63 | 4.71 | 4.71 | 1.07% | 13,405,405 |
| Sep 28, 2026 | 4.68 | 4.74 | 4.60 | 4.66 | 4.66 | -0.64% | 13,768,800 |
| Sep 24, 2026 | 4.57 | 4.80 | 4.56 | 4.69 | 4.69 | 1.96% | 17,984,600 |
| Sep 23, 2026 | 4.68 | 4.75 | 4.58 | 4.60 | 4.60 | -2.13% | 10,631,700 |
| Sep 22, 2026 | 4.66 | 4.80 | 4.59 | 4.70 | 4.70 | 1.73% | 18,079,900 |
| Sep 21, 2026 | 4.44 | 4.64 | 4.42 | 4.62 | 4.62 | 4.05% | 11,710,800 |
| Sep 18, 2026 | 4.50 | 4.54 | 4.43 | 4.44 | 4.44 | -1.33% | 10,951,200 |
| Sep 17, 2026 | 4.41 | 4.53 | 4.41 | 4.50 | 4.50 | 1.35% | 8,244,000 |
| Sep 16, 2026 | 4.39 | 4.48 | 4.34 | 4.44 | 4.44 | 0.91% | 8,918,300 |
| Sep 15, 2026 | 4.58 | 4.60 | 4.38 | 4.40 | 4.40 | -2.87% | 9,996,700 |
| Sep 14, 2026 | 4.56 | 4.60 | 4.51 | 4.53 | 4.53 | -0.22% | 7,527,300 |
| Sep 11, 2026 | 4.59 | 4.61 | 4.48 | 4.54 | 4.54 | -2.16% | 12,408,150 |
| Sep 10, 2026 | 4.71 | 4.72 | 4.62 | 4.64 | 4.64 | -1.07% | 10,298,100 |
| Sep 9, 2026 | 4.78 | 4.82 | 4.65 | 4.69 | 4.69 | -2.70% | 14,895,400 |
| Sep 8, 2026 | 4.67 | 4.91 | 4.65 | 4.82 | 4.82 | 3.66% | 19,648,400 |
| Sep 7, 2026 | 4.63 | 4.69 | 4.60 | 4.65 | 4.65 | 0.43% | 9,821,200 |
| Sep 4, 2026 | 4.58 | 4.73 | 4.56 | 4.63 | 4.63 | 1.54% | 16,794,701 |
| Sep 3, 2026 | 4.77 | 4.82 | 4.53 | 4.56 | 4.56 | -4.40% | 21,220,600 |
| Sep 2, 2026 | 4.71 | 4.79 | 4.64 | 4.77 | 4.77 | 0.42% | 16,420,000 |
| Sep 1, 2026 | 4.61 | 4.77 | 4.61 | 4.75 | 4.75 | 2.37% | 14,582,900 |
| Aug 31, 2026 | 4.58 | 4.66 | 4.53 | 4.64 | 4.64 | 1.31% | 12,048,700 |
| Aug 28, 2026 | 4.55 | 4.63 | 4.53 | 4.58 | 4.58 | 0.88% | 10,164,000 |
| Aug 27, 2026 | 4.57 | 4.61 | 4.51 | 4.54 | 4.54 | -0.66% | 10,349,901 |
| Aug 26, 2026 | 4.56 | 4.65 | 4.49 | 4.57 | 4.57 | - | 10,600,900 |
| Aug 25, 2026 | 4.41 | 4.58 | 4.39 | 4.57 | 4.57 | 3.63% | 13,822,300 |
| Aug 24, 2026 | 4.40 | 4.46 | 4.32 | 4.41 | 4.41 | - | 13,140,905 |
| Aug 21, 2026 | 4.41 | 4.46 | 4.31 | 4.41 | 4.41 | -0.68% | 8,866,076 |
| Aug 20, 2026 | 4.41 | 4.46 | 4.37 | 4.44 | 4.44 | 1.37% | 9,733,900 |
| Aug 19, 2026 | 4.51 | 4.54 | 4.37 | 4.38 | 4.38 | -3.95% | 14,679,700 |
| Aug 18, 2026 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | -0.87% | 14,390,800 |
| Aug 17, 2026 | 4.60 | 4.63 | 4.47 | 4.60 | 4.60 | 0.44% | 14,542,300 |
| Aug 14, 2026 | 4.63 | 4.70 | 4.52 | 4.58 | 4.58 | -1.93% | 17,054,200 |
| Aug 13, 2026 | 4.80 | 4.86 | 4.66 | 4.67 | 4.67 | -3.91% | 22,276,500 |
| Aug 12, 2026 | 4.73 | 4.88 | 4.73 | 4.86 | 4.86 | 2.75% | 24,192,800 |
| Aug 11, 2026 | 4.77 | 4.84 | 4.71 | 4.73 | 4.73 | -1.46% | 24,896,805 |
| Aug 10, 2026 | 4.66 | 4.91 | 4.60 | 4.80 | 4.80 | 2.56% | 38,851,100 |
| Aug 7, 2026 | 4.75 | 4.79 | 4.48 | 4.68 | 4.68 | 0.43% | 44,070,105 |
| Aug 6, 2026 | 4.78 | 4.87 | 4.59 | 4.66 | 4.66 | -6.80% | 66,523,700 |
| Aug 5, 2026 | 4.76 | 5.20 | 4.70 | 5.00 | 5.00 | -1.38% | 100,694,899 |
| Aug 4, 2026 | 4.61 | 5.07 | 4.55 | 5.07 | 5.07 | 9.98% | 68,405,470 |
| Aug 3, 2026 | 4.75 | 4.76 | 4.48 | 4.61 | 4.61 | -0.22% | 53,931,427 |
| Jul 31, 2026 | 4.15 | 4.62 | 4.15 | 4.62 | 4.62 | 10.00% | 40,609,200 |
| Jul 30, 2026 | 4.16 | 4.42 | 4.13 | 4.20 | 4.20 | 1.20% | 31,362,600 |
| Jul 29, 2026 | 4.05 | 4.23 | 4.05 | 4.15 | 4.15 | 4.01% | 24,192,300 |