Doushen (Beijing) Education & Technology INC. (SHE:300010)
China · Delayed Price · Currency is CNY 8.17
-0.12 (-1.45%)
Sep 10, 2025, 2:45 PM CST
SHE:300010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.19 | 8.22 | 8.11 | 8.17 | 8.17 | -1.45% | 53,754,211 |
| Sep 9, 2025 | 8.23 | 8.45 | 8.21 | 8.29 | 8.29 | 2.09% | 97,375,213 |
| Sep 8, 2025 | 8.13 | 8.15 | 8.05 | 8.12 | 8.12 | -0.25% | 51,462,041 |
| Sep 5, 2025 | 8.01 | 8.14 | 7.95 | 8.14 | 8.14 | 0.74% | 63,533,220 |
| Sep 4, 2025 | 8.10 | 8.25 | 8.00 | 8.08 | 8.08 | -1.94% | 71,748,778 |
| Sep 3, 2025 | 8.09 | 8.37 | 7.90 | 8.24 | 8.24 | 2.23% | 119,007,620 |
| Sep 2, 2025 | 8.30 | 8.35 | 8.00 | 8.06 | 8.06 | -3.59% | 113,095,462 |
| Sep 1, 2025 | 8.32 | 8.49 | 8.28 | 8.36 | 8.36 | -0.59% | 95,064,864 |
| Aug 29, 2025 | 8.82 | 8.86 | 8.40 | 8.41 | 8.41 | -3.56% | 134,505,713 |
| Aug 28, 2025 | 8.80 | 8.90 | 8.32 | 8.72 | 8.72 | -2.57% | 216,235,855 |
| Aug 27, 2025 | 10.06 | 10.25 | 8.93 | 8.95 | 8.95 | -6.38% | 316,455,440 |
| Aug 26, 2025 | 9.42 | 9.69 | 9.31 | 9.56 | 9.56 | 0.63% | 140,548,490 |
| Aug 25, 2025 | 9.55 | 9.65 | 9.33 | 9.50 | 9.50 | -0.31% | 163,743,234 |
| Aug 22, 2025 | 9.08 | 9.54 | 8.96 | 9.53 | 9.53 | 6.84% | 295,653,040 |
| Aug 21, 2025 | 8.96 | 9.08 | 8.88 | 8.92 | 8.92 | -1.11% | 84,894,100 |
| Aug 20, 2025 | 9.12 | 9.15 | 8.76 | 9.02 | 9.02 | -0.22% | 118,160,310 |
| Aug 19, 2025 | 9.12 | 9.21 | 9.01 | 9.04 | 9.04 | -1.31% | 110,515,680 |
| Aug 18, 2025 | 8.78 | 9.50 | 8.78 | 9.16 | 9.16 | 5.53% | 239,878,898 |
| Aug 15, 2025 | 8.57 | 8.78 | 8.50 | 8.68 | 8.68 | 0.93% | 79,778,420 |
| Aug 14, 2025 | 8.68 | 8.94 | 8.60 | 8.60 | 8.60 | -1.26% | 97,159,433 |
| Aug 13, 2025 | 8.62 | 8.75 | 8.51 | 8.71 | 8.71 | 1.28% | 99,272,626 |
| Aug 12, 2025 | 8.86 | 8.89 | 8.58 | 8.60 | 8.60 | -3.37% | 112,192,271 |
| Aug 11, 2025 | 8.69 | 8.95 | 8.63 | 8.90 | 8.90 | 1.60% | 82,877,535 |
| Aug 8, 2025 | 8.99 | 9.15 | 8.70 | 8.76 | 8.76 | -3.10% | 122,283,361 |
| Aug 7, 2025 | 8.86 | 9.25 | 8.83 | 9.04 | 9.04 | 2.15% | 142,676,347 |
| Aug 6, 2025 | 9.05 | 9.09 | 8.76 | 8.85 | 8.85 | -1.45% | 112,028,900 |
| Aug 5, 2025 | 9.04 | 9.14 | 8.85 | 8.98 | 8.98 | -0.77% | 89,903,351 |
| Aug 4, 2025 | 9.04 | 9.20 | 8.85 | 9.05 | 9.05 | -1.20% | 101,077,650 |
| Aug 1, 2025 | 9.00 | 9.21 | 8.86 | 9.16 | 9.16 | 3.04% | 187,801,222 |
| Jul 31, 2025 | 8.60 | 9.26 | 8.58 | 8.89 | 8.89 | 3.49% | 146,647,536 |
| Jul 30, 2025 | 8.80 | 8.83 | 8.52 | 8.59 | 8.59 | -3.27% | 93,454,499 |
| Jul 29, 2025 | 9.04 | 9.10 | 8.81 | 8.88 | 8.88 | -0.89% | 69,166,476 |
| Jul 28, 2025 | 9.32 | 9.40 | 8.82 | 8.96 | 8.96 | -1.10% | 106,411,642 |
| Jul 25, 2025 | 8.85 | 9.23 | 8.81 | 9.06 | 9.06 | 2.84% | 128,759,713 |
| Jul 24, 2025 | 8.74 | 8.94 | 8.74 | 8.81 | 8.81 | 0.69% | 59,389,939 |
| Jul 23, 2025 | 8.95 | 9.06 | 8.69 | 8.75 | 8.75 | -2.67% | 104,594,258 |
| Jul 22, 2025 | 8.92 | 9.09 | 8.80 | 8.99 | 8.99 | 0.22% | 91,021,001 |
| Jul 21, 2025 | 8.99 | 9.27 | 8.93 | 8.97 | 8.97 | -1.10% | 115,646,331 |
| Jul 18, 2025 | 9.32 | 9.60 | 9.03 | 9.07 | 9.07 | -1.95% | 159,776,124 |
| Jul 17, 2025 | 9.16 | 9.49 | 8.99 | 9.25 | 9.25 | 0.87% | 181,608,185 |
| Jul 16, 2025 | 8.71 | 9.35 | 8.65 | 9.17 | 9.17 | 4.80% | 228,044,802 |
| Jul 15, 2025 | 8.50 | 8.78 | 8.13 | 8.75 | 8.75 | 2.46% | 168,190,699 |
| Jul 14, 2025 | 8.80 | 8.85 | 8.45 | 8.54 | 8.54 | -0.47% | 108,766,740 |
| Jul 11, 2025 | 8.99 | 9.03 | 8.54 | 8.58 | 8.58 | -5.09% | 169,976,654 |
| Jul 10, 2025 | 8.80 | 9.50 | 8.69 | 9.04 | 9.04 | 2.03% | 231,573,499 |
| Jul 9, 2025 | 8.66 | 9.06 | 7.96 | 8.86 | 8.86 | 5.98% | 245,419,261 |
| Jul 8, 2025 | 8.48 | 8.55 | 8.18 | 8.36 | 8.36 | -1.53% | 126,523,200 |
| Jul 7, 2025 | 8.95 | 9.08 | 8.48 | 8.49 | 8.49 | -3.30% | 133,875,310 |
| Jul 4, 2025 | 8.43 | 8.87 | 8.34 | 8.78 | 8.78 | 4.52% | 156,725,258 |
| Jul 3, 2025 | 8.33 | 8.74 | 8.32 | 8.40 | 8.40 | 1.33% | 103,655,404 |