Doushen (Beijing) Education & Technology INC. (SHE:300010)
China · Delayed Price · Currency is CNY 5.10
+0.15 (3.03%)
Sep 30, 2026, 3:04 PM CST
SHE:300010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.30 | 2.35 | 2.26 | 2.26 | 2.26 | -1.74% | 31,682,500 |
| Aug 12, 2026 | 2.27 | 2.33 | 2.26 | 2.30 | 2.30 | 1.32% | 30,200,370 |
| Aug 11, 2026 | 2.29 | 2.31 | 2.27 | 2.27 | 2.27 | -1.30% | 26,574,410 |
| Aug 10, 2026 | 2.28 | 2.32 | 2.26 | 2.30 | 2.30 | 0.88% | 29,572,000 |
| Aug 7, 2026 | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | -2.15% | 48,166,610 |
| Aug 6, 2026 | 2.38 | 2.44 | 2.31 | 2.33 | 2.33 | -3.72% | 68,885,390 |
| Aug 5, 2026 | 2.33 | 2.43 | 2.28 | 2.42 | 2.42 | 2.98% | 94,577,406 |
| Aug 4, 2026 | 2.25 | 2.44 | 2.25 | 2.35 | 2.35 | 4.44% | 87,340,600 |
| Aug 3, 2026 | 2.19 | 2.26 | 2.15 | 2.25 | 2.25 | 2.27% | 54,842,600 |
| Jul 31, 2026 | 2.13 | 2.27 | 2.11 | 2.20 | 2.20 | 3.29% | 79,947,470 |
| Jul 30, 2026 | 2.11 | 2.20 | 2.11 | 2.13 | 2.13 | -3.62% | 78,573,200 |
| Jul 29, 2026 | 2.12 | 2.35 | 2.12 | 2.21 | 2.21 | 12.76% | 121,975,000 |
| Jul 28, 2026 | 1.91 | 1.99 | 1.90 | 1.96 | 1.96 | 2.08% | 37,670,900 |
| Jul 27, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.23% | 19,756,207 |
| Jul 24, 2026 | 1.95 | 1.97 | 1.86 | 1.86 | 1.86 | -5.58% | 33,719,500 |
| Jul 23, 2026 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | 1.03% | 29,755,074 |
| Jul 22, 2026 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 21,734,801 |