Doushen (Beijing) Education & Technology INC. (SHE:300010)
China · Delayed Price · Currency is CNY 6.70
-0.06 (-0.89%)
Mar 17, 2026, 12:44 PM CST
SHE:300010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.65 | 6.73 | 6.64 | 6.70 | - | -0.15% | 23,833,527 |
| Mar 13, 2026 | 6.84 | 6.86 | 6.70 | 6.71 | 6.71 | -2.47% | 39,055,400 |
| Mar 12, 2026 | 6.97 | 7.02 | 6.85 | 6.88 | 6.88 | -1.71% | 34,571,100 |
| Mar 11, 2026 | 7.10 | 7.11 | 6.99 | 7.00 | 7.00 | -1.13% | 34,836,104 |
| Mar 10, 2026 | 7.15 | 7.21 | 7.05 | 7.08 | 7.08 | 0.14% | 48,589,930 |
| Mar 9, 2026 | 6.92 | 7.09 | 6.85 | 7.07 | 7.07 | 0.57% | 45,792,620 |
| Mar 6, 2026 | 6.96 | 7.06 | 6.95 | 7.03 | 7.03 | -0.57% | 35,787,821 |
| Mar 5, 2026 | 6.99 | 7.13 | 6.97 | 7.07 | 7.07 | 2.46% | 61,667,870 |
| Mar 4, 2026 | 6.66 | 6.90 | 6.63 | 6.90 | 6.90 | 1.77% | 48,438,050 |
| Mar 3, 2026 | 7.07 | 7.13 | 6.78 | 6.78 | 6.78 | -4.24% | 76,456,370 |
| Mar 2, 2026 | 7.28 | 7.29 | 7.04 | 7.08 | 7.08 | -5.98% | 110,906,300 |
| Feb 27, 2026 | 7.27 | 7.66 | 7.24 | 7.53 | 7.53 | 3.29% | 107,665,500 |
| Feb 26, 2026 | 7.40 | 7.44 | 7.26 | 7.29 | 7.29 | -2.02% | 66,461,400 |
| Feb 25, 2026 | 7.38 | 7.51 | 7.35 | 7.44 | 7.44 | 0.27% | 68,484,750 |
| Feb 24, 2026 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | 0.13% | 68,261,370 |
| Feb 13, 2026 | 7.58 | 7.71 | 7.40 | 7.41 | 7.41 | -3.39% | 87,145,690 |
| Feb 12, 2026 | 7.52 | 7.77 | 7.41 | 7.67 | 7.67 | 1.86% | 124,497,300 |
| Feb 11, 2026 | 7.60 | 7.72 | 7.49 | 7.53 | 7.53 | -3.71% | 124,667,900 |
| Feb 10, 2026 | 7.20 | 7.90 | 7.14 | 7.82 | 7.82 | 9.22% | 212,677,100 |
| Feb 9, 2026 | 7.08 | 7.16 | 7.04 | 7.16 | 7.16 | 2.73% | 58,117,780 |
| Feb 6, 2026 | 6.98 | 7.07 | 6.85 | 6.97 | 6.97 | -1.13% | 54,084,430 |
| Feb 5, 2026 | 7.10 | 7.30 | 7.01 | 7.05 | 7.05 | -1.40% | 82,913,210 |
| Feb 4, 2026 | 7.08 | 7.18 | 7.01 | 7.15 | 7.15 | 0.99% | 77,390,260 |
| Feb 3, 2026 | 6.95 | 7.09 | 6.90 | 7.08 | 7.08 | 3.06% | 68,306,270 |
| Feb 2, 2026 | 7.02 | 7.11 | 6.86 | 6.87 | 6.87 | -3.65% | 82,275,560 |
| Jan 30, 2026 | 7.45 | 7.45 | 7.13 | 7.13 | 7.13 | -4.17% | 113,601,900 |
| Jan 29, 2026 | 7.24 | 7.68 | 7.14 | 7.44 | 7.44 | 1.92% | 128,076,800 |
| Jan 28, 2026 | 7.48 | 7.58 | 7.26 | 7.30 | 7.30 | -3.05% | 86,059,030 |
| Jan 27, 2026 | 7.42 | 7.56 | 7.35 | 7.53 | 7.53 | 0.94% | 83,324,910 |
| Jan 26, 2026 | 7.81 | 7.87 | 7.34 | 7.46 | 7.46 | -4.36% | 138,590,400 |
| Jan 23, 2026 | 7.69 | 7.83 | 7.60 | 7.80 | 7.80 | 1.69% | 106,771,800 |
| Jan 22, 2026 | 7.62 | 7.75 | 7.58 | 7.67 | 7.67 | 0.52% | 84,779,620 |
| Jan 21, 2026 | 7.80 | 7.85 | 7.60 | 7.63 | 7.63 | -1.80% | 115,565,900 |
| Jan 20, 2026 | 7.82 | 7.94 | 7.68 | 7.77 | 7.77 | -0.51% | 119,682,900 |
| Jan 19, 2026 | 8.07 | 8.09 | 7.77 | 7.81 | 7.81 | -3.10% | 153,218,300 |
| Jan 16, 2026 | 8.45 | 8.56 | 8.01 | 8.06 | 8.06 | -6.50% | 197,720,200 |
| Jan 15, 2026 | 8.59 | 9.00 | 8.45 | 8.62 | 8.62 | -2.71% | 223,161,717 |
| Jan 14, 2026 | 8.59 | 9.57 | 8.51 | 8.86 | 8.86 | 2.31% | 375,381,000 |
| Jan 13, 2026 | 8.90 | 9.20 | 8.45 | 8.66 | 8.66 | -2.15% | 364,239,161 |
| Jan 12, 2026 | 8.02 | 9.00 | 7.88 | 8.85 | 8.85 | 14.64% | 352,474,500 |
| Jan 9, 2026 | 7.27 | 7.73 | 7.25 | 7.72 | 7.72 | 6.34% | 222,720,200 |
| Jan 8, 2026 | 7.05 | 7.46 | 6.96 | 7.26 | 7.26 | 2.25% | 147,820,700 |
| Jan 7, 2026 | 7.20 | 7.23 | 7.07 | 7.10 | 7.10 | -2.07% | 84,946,130 |
| Jan 6, 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 0.83% | 97,329,500 |
| Jan 5, 2026 | 7.02 | 7.23 | 6.95 | 7.19 | 7.19 | -0.69% | 127,753,600 |
| Dec 31, 2025 | 7.40 | 7.52 | 7.14 | 7.24 | 7.24 | 2.70% | 168,957,503 |
| Dec 30, 2025 | 7.24 | 7.31 | 7.00 | 7.05 | 7.05 | -3.16% | 74,788,350 |
| Dec 29, 2025 | 7.20 | 7.41 | 7.13 | 7.28 | 7.28 | 1.11% | 76,508,400 |
| Dec 26, 2025 | 7.25 | 7.32 | 7.10 | 7.20 | 7.20 | -0.69% | 71,065,953 |
| Dec 25, 2025 | 7.28 | 7.48 | 7.22 | 7.25 | 7.25 | -0.96% | 85,920,740 |