Skip to main content
logo
Doushen (Beijing) Education & Technology INC. (SHE:300010)
China flag China · Delayed Price · Currency is CNY
1.920
+0.060 (3.23%)
Jul 27, 2026, 3:04 PM CST

SHE:300010 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261.861.921.851.921.923.23%19,756,207
Jul 24, 20261.951.971.861.861.86-5.58%33,719,500
Jul 23, 20261.951.981.921.971.971.03%29,755,074
Jul 22, 20261.941.991.931.951.95-0.51%21,734,801
Jul 21, 20261.951.961.831.961.96-40,623,399
Jul 20, 20262.042.071.911.961.96-3.92%51,166,267
Jul 17, 20262.142.202.032.042.04-4.67%49,679,577
Jul 16, 20262.092.162.072.142.141.90%37,725,880
Jul 15, 20262.052.122.042.102.101.45%33,516,400
Jul 14, 20262.042.072.022.072.070.98%30,462,300
Jul 13, 20262.132.162.032.052.05-3.76%40,159,100
Jul 10, 20262.102.172.052.132.130.47%39,736,429
Jul 9, 20262.122.192.122.122.12-48,009,800
Jul 8, 20262.062.132.042.122.122.42%42,064,910
Jul 7, 20262.152.182.062.072.07-6.76%49,795,760
Jul 6, 20262.272.342.212.222.220.91%62,244,971
Jul 3, 20262.142.232.132.202.202.33%44,176,060
Jul 2, 20262.152.222.122.152.150.47%60,149,840
Jul 1, 20262.032.192.012.142.144.90%60,534,456
Jun 30, 20262.092.132.022.042.041.49%44,144,280
Jun 29, 20262.052.101.982.012.01-3.83%48,713,900
Jun 26, 20262.032.191.982.092.091.95%76,752,830
Jun 25, 20262.232.262.042.052.05-9.29%80,671,404
Jun 24, 20262.362.372.252.262.26-5.04%44,848,682
Jun 23, 20262.382.462.372.382.38-1.24%36,261,160
Jun 22, 20262.382.422.262.412.41-1.23%53,801,201
Jun 18, 20262.482.552.442.442.44-2.40%37,524,990
Jun 17, 20262.562.592.492.502.50-4.21%47,077,530
Jun 16, 20262.522.632.422.612.614.82%66,013,440
Jun 15, 20262.462.542.462.492.492.89%39,130,200
Jun 12, 20262.452.472.392.422.421.26%33,332,720
Jun 11, 20262.532.542.372.392.39-6.64%57,647,692
Jun 10, 20262.672.692.552.562.56-5.19%48,523,220
Jun 9, 20262.672.752.652.702.701.12%25,853,983
Jun 8, 20262.692.732.642.672.67-2.91%32,793,197
Jun 5, 20262.732.782.672.752.750.36%33,188,283
Jun 4, 20262.852.862.722.742.74-4.86%47,922,780
Jun 3, 20262.962.992.862.882.88-4.00%58,499,723
Jun 2, 20262.983.072.943.003.001.01%62,704,475
Jun 1, 20262.803.002.762.972.975.69%65,379,930
May 29, 20262.782.932.772.812.810.36%50,322,808
May 28, 20262.752.822.752.802.801.08%35,142,072
May 27, 20262.772.862.732.772.77-0.36%37,981,479
May 26, 20262.882.902.732.782.78-3.14%45,004,370
May 25, 20262.962.992.872.872.87-2.71%46,447,810
May 22, 20262.932.982.902.952.952.43%44,201,316
May 21, 20262.953.062.872.882.88-2.70%58,750,598
May 20, 20263.053.052.922.962.96-3.27%68,825,889
May 19, 20262.733.132.733.063.0611.27%114,803,067
May 18, 20262.652.792.532.752.752.23%76,585,290