Doushen (Beijing) Education & Technology INC. (SHE:300010)
China · Delayed Price · Currency is CNY 2.630
+0.030 (1.15%)
Oct 30, 2026, 3:04 PM CST
SHE:300010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.34 | 3.34 | 2.61 | 2.63 | 2.63 | 1.15% | 79,023,177 |
| Oct 29, 2026 | 2.96 | 2.97 | 2.54 | 2.60 | 2.60 | -11.26% | 98,074,700 |
| Oct 28, 2026 | 3.07 | 3.11 | 2.91 | 2.93 | 2.93 | -4.25% | 65,278,889 |
| Oct 27, 2026 | 3.28 | 3.34 | 3.06 | 3.06 | 3.06 | -5.26% | 54,286,700 |
| Oct 26, 2026 | 3.35 | 3.41 | 3.23 | 3.23 | 3.23 | -4.72% | 49,645,600 |
| Oct 23, 2026 | 3.34 | 3.47 | 3.10 | 3.39 | 3.39 | -0.29% | 78,572,310 |
| Oct 22, 2026 | 3.55 | 3.67 | 3.36 | 3.40 | 3.40 | -2.86% | 76,392,361 |
| Oct 21, 2026 | 3.45 | 3.66 | 3.42 | 3.50 | 3.50 | 1.45% | 81,596,621 |
| Oct 20, 2026 | 3.36 | 3.48 | 3.19 | 3.45 | 3.45 | 1.17% | 93,008,634 |
| Oct 19, 2026 | 3.78 | 3.85 | 3.31 | 3.41 | 3.41 | -9.79% | 98,095,690 |
| Oct 16, 2026 | 4.16 | 4.30 | 3.74 | 3.78 | 3.78 | -6.44% | 79,610,006 |
| Oct 15, 2026 | 4.30 | 4.44 | 4.01 | 4.04 | 4.04 | -10.42% | 66,579,566 |
| Oct 14, 2026 | 4.50 | 4.73 | 4.48 | 4.51 | 4.51 | -1.96% | 40,756,500 |
| Oct 13, 2026 | 4.51 | 4.90 | 4.26 | 4.60 | 4.60 | -1.08% | 73,710,880 |
| Oct 12, 2026 | 4.90 | 4.94 | 4.63 | 4.65 | 4.65 | -7.00% | 64,782,400 |
| Oct 9, 2026 | 4.95 | 5.10 | 4.44 | 5.00 | 5.00 | -0.40% | 76,606,623 |
| Oct 8, 2026 | 5.11 | 5.41 | 4.98 | 5.02 | 5.02 | -1.57% | 85,127,300 |
| Sep 30, 2026 | 5.01 | 5.10 | 4.72 | 5.10 | 5.10 | 3.03% | 75,432,584 |
| Sep 29, 2026 | 5.05 | 5.20 | 4.95 | 4.95 | 4.95 | -0.60% | 61,477,100 |
| Sep 28, 2026 | 5.30 | 5.37 | 4.92 | 4.98 | 4.98 | -6.74% | 79,448,902 |
| Sep 24, 2026 | 5.25 | 5.42 | 5.18 | 5.34 | 5.34 | 1.33% | 74,690,800 |
| Sep 23, 2026 | 5.28 | 5.48 | 5.11 | 5.27 | 5.27 | -0.94% | 100,657,433 |
| Sep 22, 2026 | 5.40 | 5.65 | 5.16 | 5.32 | 5.32 | -2.92% | 132,525,270 |
| Sep 21, 2026 | 5.16 | 5.55 | 5.02 | 5.48 | 5.48 | 7.66% | 125,375,334 |
| Sep 18, 2026 | 4.99 | 5.19 | 4.95 | 5.09 | 5.09 | 3.04% | 105,470,150 |
| Sep 17, 2026 | 4.58 | 5.10 | 4.52 | 4.94 | 4.94 | 7.63% | 130,485,422 |
| Sep 16, 2026 | 4.60 | 4.73 | 4.30 | 4.59 | 4.59 | -2.96% | 149,082,344 |
| Sep 15, 2026 | 4.40 | 4.79 | 4.35 | 4.73 | 4.73 | 5.35% | 154,219,700 |
| Sep 14, 2026 | 5.50 | 5.67 | 4.33 | 4.49 | 4.49 | -16.85% | 245,314,400 |
| Sep 11, 2026 | 5.35 | 5.80 | 5.25 | 5.40 | 5.40 | -3.05% | 179,989,300 |
| Sep 10, 2026 | 5.20 | 5.60 | 5.00 | 5.57 | 5.57 | 11.62% | 166,974,153 |
| Sep 9, 2026 | 4.64 | 4.99 | 4.55 | 4.99 | 4.99 | 9.43% | 167,334,524 |
| Sep 8, 2026 | 4.52 | 4.85 | 4.10 | 4.56 | 4.56 | 2.93% | 233,977,200 |
| Sep 7, 2026 | 4.12 | 4.43 | 4.00 | 4.43 | 4.43 | 4.48% | 154,747,300 |
| Sep 4, 2026 | 3.95 | 4.33 | 3.90 | 4.24 | 4.24 | 10.42% | 170,781,800 |
| Sep 3, 2026 | 3.78 | 3.95 | 3.72 | 3.84 | 3.84 | 4.07% | 123,214,732 |
| Sep 2, 2026 | 3.70 | 3.98 | 3.61 | 3.69 | 3.69 | 1.37% | 164,628,254 |
| Sep 1, 2026 | 3.63 | 3.86 | 3.38 | 3.64 | 3.64 | -1.09% | 146,645,705 |
| Aug 31, 2026 | 3.09 | 3.69 | 3.08 | 3.68 | 3.68 | 19.09% | 178,963,385 |
| Aug 28, 2026 | 3.12 | 3.36 | 3.01 | 3.09 | 3.09 | -0.64% | 177,043,722 |
| Aug 27, 2026 | 2.82 | 3.24 | 2.70 | 3.11 | 3.11 | 14.76% | 190,347,300 |
| Aug 26, 2026 | 2.38 | 2.77 | 2.37 | 2.71 | 2.71 | 12.92% | 136,087,487 |
| Aug 25, 2026 | 2.24 | 2.40 | 2.23 | 2.40 | 2.40 | 7.14% | 69,773,683 |
| Aug 24, 2026 | 2.16 | 2.26 | 2.16 | 2.24 | 2.24 | 3.23% | 37,858,351 |
| Aug 21, 2026 | 2.14 | 2.19 | 2.09 | 2.17 | 2.17 | 0.93% | 23,743,200 |
| Aug 20, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.94% | 19,763,920 |
| Aug 19, 2026 | 2.19 | 2.20 | 2.11 | 2.13 | 2.13 | -4.05% | 31,300,400 |
| Aug 18, 2026 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | -0.45% | 26,617,943 |
| Aug 17, 2026 | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | 0.45% | 19,437,710 |
| Aug 14, 2026 | 2.27 | 2.27 | 2.20 | 2.22 | 2.22 | -1.77% | 25,527,300 |