Doushen (Beijing) Education & Technology INC. (SHE:300010)
China · Delayed Price · Currency is CNY 2.950
+0.070 (2.43%)
May 22, 2026, 3:04 PM CST
SHE:300010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.93 | 2.98 | 2.90 | 2.95 | 2.95 | 2.43% | 44,201,316 |
| May 21, 2026 | 2.95 | 3.06 | 2.87 | 2.88 | 2.88 | -2.70% | 58,750,598 |
| May 20, 2026 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | -3.27% | 68,825,889 |
| May 19, 2026 | 2.73 | 3.13 | 2.73 | 3.06 | 3.06 | 11.27% | 114,803,067 |
| May 18, 2026 | 2.65 | 2.79 | 2.53 | 2.75 | 2.75 | 2.23% | 76,585,290 |
| May 15, 2026 | 2.92 | 2.94 | 2.68 | 2.69 | 2.69 | -8.50% | 116,973,646 |
| May 14, 2026 | 3.20 | 3.21 | 2.93 | 2.94 | 2.94 | -7.84% | 108,580,200 |
| May 13, 2026 | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | -0.31% | 61,688,752 |
| May 12, 2026 | 3.28 | 3.30 | 3.19 | 3.20 | 3.20 | -3.32% | 84,257,904 |
| May 11, 2026 | 3.31 | 3.43 | 3.27 | 3.31 | 3.31 | 1.22% | 138,379,149 |
| May 8, 2026 | 3.20 | 3.32 | 3.19 | 3.27 | 3.27 | - | 155,010,571 |
| May 7, 2026 | 3.27 | 3.33 | 3.27 | 3.27 | 3.27 | -20.05% | 126,904,232 |
| May 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -19.96% | 6,214,800 |
| Apr 29, 2026 | 5.00 | 5.20 | 4.97 | 5.11 | 5.11 | 0.99% | 56,094,158 |
| Apr 28, 2026 | 5.41 | 5.43 | 4.97 | 5.06 | 5.06 | -6.47% | 88,057,400 |
| Apr 27, 2026 | 5.37 | 5.46 | 5.25 | 5.41 | 5.41 | -1.10% | 53,432,089 |
| Apr 24, 2026 | 5.78 | 5.78 | 5.43 | 5.47 | 5.47 | -6.17% | 59,180,660 |
| Apr 23, 2026 | 5.91 | 5.98 | 5.80 | 5.83 | 5.83 | -1.85% | 34,926,600 |
| Apr 22, 2026 | 5.98 | 5.98 | 5.87 | 5.94 | 5.94 | -1.16% | 33,616,515 |
| Apr 21, 2026 | 6.12 | 6.13 | 5.98 | 6.01 | 6.01 | -1.80% | 35,236,800 |
| Apr 20, 2026 | 6.10 | 6.17 | 6.07 | 6.12 | 6.12 | 0.16% | 29,502,592 |
| Apr 17, 2026 | 6.18 | 6.18 | 6.05 | 6.11 | 6.11 | -1.13% | 30,036,502 |
| Apr 16, 2026 | 6.08 | 6.19 | 6.08 | 6.18 | 6.18 | 1.64% | 34,636,789 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.06 | 6.08 | 6.08 | -1.46% | 27,032,991 |
| Apr 14, 2026 | 6.19 | 6.23 | 6.10 | 6.17 | 6.17 | 0.65% | 30,456,209 |
| Apr 13, 2026 | 6.08 | 6.18 | 6.05 | 6.13 | 6.13 | -0.49% | 28,175,130 |
| Apr 10, 2026 | 6.10 | 6.31 | 6.09 | 6.16 | 6.16 | 1.82% | 41,939,040 |
| Apr 9, 2026 | 6.16 | 6.19 | 6.04 | 6.05 | 6.05 | -3.51% | 35,052,713 |
| Apr 8, 2026 | 6.02 | 6.28 | 6.01 | 6.27 | 6.27 | 6.09% | 54,879,320 |
| Apr 7, 2026 | 5.89 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 21,929,220 |
| Apr 3, 2026 | 6.06 | 6.07 | 5.89 | 5.90 | 5.90 | -1.99% | 18,963,660 |
| Apr 2, 2026 | 6.15 | 6.16 | 6.01 | 6.02 | 6.02 | -2.90% | 23,224,830 |
| Apr 1, 2026 | 6.30 | 6.32 | 6.15 | 6.20 | 6.20 | 0.32% | 29,088,140 |
| Mar 31, 2026 | 6.29 | 6.38 | 6.16 | 6.18 | 6.18 | 0.32% | 44,062,840 |
| Mar 30, 2026 | 6.07 | 6.17 | 6.01 | 6.16 | 6.16 | -0.32% | 26,855,600 |
| Mar 27, 2026 | 6.06 | 6.19 | 6.03 | 6.18 | 6.18 | 0.49% | 22,570,580 |
| Mar 26, 2026 | 6.28 | 6.33 | 6.07 | 6.15 | 6.15 | -2.84% | 35,612,450 |
| Mar 25, 2026 | 6.11 | 6.42 | 6.11 | 6.33 | 6.33 | 4.11% | 51,022,460 |
| Mar 24, 2026 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | 3.58% | 36,157,070 |
| Mar 23, 2026 | 6.15 | 6.18 | 5.79 | 5.87 | 5.87 | -6.68% | 53,462,940 |
| Mar 20, 2026 | 6.46 | 6.51 | 6.29 | 6.29 | 6.29 | -2.48% | 34,479,840 |
| Mar 19, 2026 | 6.55 | 6.57 | 6.40 | 6.45 | 6.45 | -3.01% | 32,882,210 |
| Mar 18, 2026 | 6.59 | 6.66 | 6.50 | 6.65 | 6.65 | 1.06% | 31,291,930 |
| Mar 17, 2026 | 6.76 | 6.78 | 6.58 | 6.58 | 6.58 | -2.66% | 40,878,500 |
| Mar 16, 2026 | 6.65 | 6.77 | 6.64 | 6.76 | 6.76 | 0.75% | 31,916,730 |
| 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 |