Suzhou Kingswood Education Technology Co., Ltd. (SHE:300192)
China · Delayed Price · Currency is CNY 18.75
+0.42 (2.29%)
At close: Sep 30, 2025
SHE:300192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.91 | 19.47 | 18.75 | 18.75 | 18.75 | 2.29% | 25,943,880 |
| Sep 29, 2025 | 19.21 | 19.28 | 18.23 | 18.33 | 18.33 | -6.05% | 30,526,330 |
| Sep 26, 2025 | 20.65 | 20.65 | 19.51 | 19.51 | 19.51 | -5.34% | 30,744,830 |
| Sep 25, 2025 | 19.63 | 20.98 | 19.52 | 20.61 | 20.61 | 4.14% | 48,823,060 |
| Sep 24, 2025 | 19.15 | 20.10 | 19.15 | 19.79 | 19.79 | 2.59% | 31,972,720 |
| Sep 23, 2025 | 19.55 | 20.10 | 18.89 | 19.29 | 19.29 | -1.53% | 27,567,930 |
| Sep 22, 2025 | 19.27 | 19.88 | 18.90 | 19.59 | 19.59 | 1.03% | 25,699,150 |
| Sep 19, 2025 | 19.33 | 19.69 | 18.88 | 19.39 | 19.39 | -0.51% | 27,496,200 |
| Sep 18, 2025 | 19.19 | 20.24 | 19.18 | 19.49 | 19.49 | 1.35% | 38,532,060 |
| Sep 17, 2025 | 19.70 | 19.78 | 19.15 | 19.23 | 19.23 | -2.24% | 22,361,300 |
| Sep 16, 2025 | 19.28 | 19.83 | 19.16 | 19.67 | 19.67 | 2.98% | 24,678,800 |
| Sep 15, 2025 | 19.33 | 19.56 | 19.05 | 19.10 | 19.10 | -1.50% | 16,073,950 |
| Sep 12, 2025 | 19.52 | 19.82 | 19.33 | 19.39 | 19.39 | -1.42% | 22,019,990 |
| Sep 11, 2025 | 19.27 | 19.86 | 18.90 | 19.67 | 19.67 | 2.72% | 30,304,050 |
| Sep 10, 2025 | 18.81 | 19.40 | 18.75 | 19.15 | 19.15 | 2.19% | 23,843,490 |
| Sep 9, 2025 | 19.54 | 19.68 | 18.71 | 18.74 | 18.74 | -4.05% | 30,604,400 |
| Sep 8, 2025 | 19.57 | 19.79 | 19.32 | 19.53 | 19.53 | -1.01% | 24,556,330 |
| Sep 5, 2025 | 19.80 | 19.92 | 18.84 | 19.73 | 19.73 | -0.60% | 34,911,980 |
| Sep 4, 2025 | 20.40 | 20.98 | 19.78 | 19.85 | 19.85 | 0.05% | 44,438,790 |
| Sep 3, 2025 | 20.54 | 20.69 | 19.75 | 19.84 | 19.84 | -3.36% | 30,820,280 |
| Sep 2, 2025 | 21.23 | 21.54 | 20.31 | 20.53 | 20.53 | -2.98% | 42,200,380 |
| Sep 1, 2025 | 21.91 | 22.10 | 20.82 | 21.16 | 21.16 | -2.98% | 47,440,630 |
| Aug 29, 2025 | 24.20 | 24.33 | 21.61 | 21.81 | 21.81 | -9.61% | 63,333,030 |
| Aug 28, 2025 | 23.00 | 24.57 | 22.10 | 24.13 | 24.13 | 2.25% | 81,992,690 |
| Aug 27, 2025 | 25.15 | 25.59 | 23.57 | 23.60 | 23.60 | -10.33% | 101,764,430 |
| Aug 26, 2025 | 26.01 | 27.78 | 25.34 | 26.32 | 26.32 | 1.58% | 138,566,970 |
| Aug 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 20.01% | 3,742,900 |
| Aug 22, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 20.01% | 17,858,080 |
| Aug 21, 2025 | 17.61 | 18.50 | 17.50 | 17.99 | 17.99 | 1.58% | 35,120,100 |
| Aug 20, 2025 | 17.41 | 17.89 | 17.02 | 17.71 | 17.71 | 1.20% | 25,862,700 |
| Aug 19, 2025 | 17.70 | 17.97 | 17.30 | 17.50 | 17.50 | -1.96% | 27,709,840 |
| Aug 18, 2025 | 18.00 | 18.57 | 17.65 | 17.85 | 17.85 | 1.08% | 40,452,280 |
| Aug 15, 2025 | 16.76 | 17.77 | 16.75 | 17.66 | 17.66 | 5.37% | 40,293,750 |
| Aug 14, 2025 | 16.88 | 17.48 | 16.66 | 16.76 | 16.76 | -0.24% | 30,042,540 |
| Aug 13, 2025 | 16.65 | 16.92 | 16.37 | 16.80 | 16.80 | -0.18% | 26,523,300 |
| Aug 12, 2025 | 15.90 | 17.19 | 15.66 | 16.83 | 16.83 | 6.12% | 38,317,900 |
| Aug 11, 2025 | 15.42 | 16.10 | 15.36 | 15.86 | 15.86 | 2.65% | 14,666,230 |
| Aug 8, 2025 | 15.86 | 15.88 | 15.40 | 15.45 | 15.45 | -2.95% | 14,175,800 |
| Aug 7, 2025 | 15.65 | 16.15 | 15.59 | 15.92 | 15.92 | 1.40% | 16,775,200 |
| Aug 6, 2025 | 15.70 | 16.10 | 15.60 | 15.70 | 15.70 | -0.06% | 12,543,100 |
| Aug 5, 2025 | 15.88 | 15.97 | 15.61 | 15.71 | 15.71 | -1.38% | 11,449,500 |
| Aug 4, 2025 | 15.82 | 15.96 | 15.62 | 15.93 | 15.93 | -0.44% | 11,321,600 |
| Aug 1, 2025 | 16.07 | 16.25 | 15.70 | 16.00 | 16.00 | 0.95% | 22,817,000 |
| Jul 31, 2025 | 15.50 | 16.20 | 15.45 | 15.85 | 15.85 | 1.86% | 26,488,400 |
| Jul 30, 2025 | 15.59 | 15.83 | 15.41 | 15.56 | 15.56 | -0.45% | 14,107,300 |
| Jul 29, 2025 | 15.66 | 15.79 | 15.53 | 15.63 | 15.63 | -0.64% | 11,389,500 |
| Jul 28, 2025 | 15.80 | 15.90 | 15.60 | 15.73 | 15.73 | -1.19% | 17,261,000 |
| Jul 25, 2025 | 15.37 | 15.97 | 15.36 | 15.92 | 15.92 | 2.91% | 26,056,900 |
| Jul 24, 2025 | 14.80 | 15.75 | 14.75 | 15.47 | 15.47 | 5.02% | 29,296,150 |
| Jul 23, 2025 | 14.96 | 14.99 | 14.71 | 14.73 | 14.73 | -0.87% | 9,299,650 |