Suzhou Kingswood Education Technology Co., Ltd. (SHE:300192)
China · Delayed Price · Currency is CNY 17.50
-0.35 (-1.96%)
At close: Aug 19, 2025, 2:57 PM CST
SHE:300192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | - | 20.01% | 17,858,083 |
| Aug 21, 2025 | 17.61 | 18.50 | 17.50 | 17.99 | - | 1.58% | 35,120,100 |
| Aug 20, 2025 | 17.41 | 17.89 | 17.02 | 17.71 | - | 1.20% | 25,862,700 |
| Aug 19, 2025 | 17.70 | 17.97 | 17.30 | 17.50 | - | -1.96% | 27,709,838 |
| Aug 18, 2025 | 18.00 | 18.57 | 17.65 | 17.85 | - | 1.08% | 40,452,280 |
| Aug 15, 2025 | 16.76 | 17.77 | 16.75 | 17.66 | - | 5.37% | 40,293,750 |
| Aug 14, 2025 | 16.88 | 17.48 | 16.66 | 16.76 | - | -0.24% | 30,042,540 |
| Aug 13, 2025 | 16.65 | 16.92 | 16.37 | 16.80 | - | -0.18% | 26,523,300 |
| Aug 12, 2025 | 15.90 | 17.19 | 15.66 | 16.83 | - | 6.12% | 38,317,900 |
| Aug 11, 2025 | 15.42 | 16.10 | 15.36 | 15.86 | - | 2.65% | 14,666,230 |
| Aug 8, 2025 | 15.86 | 15.88 | 15.40 | 15.45 | - | -2.95% | 14,175,800 |
| Aug 7, 2025 | 15.65 | 16.15 | 15.59 | 15.92 | - | 1.40% | 16,775,200 |
| Aug 6, 2025 | 15.70 | 16.10 | 15.60 | 15.70 | - | -0.06% | 12,543,100 |
| Aug 5, 2025 | 15.88 | 15.97 | 15.61 | 15.71 | - | -1.38% | 11,449,500 |
| Aug 4, 2025 | 15.82 | 15.96 | 15.62 | 15.93 | - | -0.44% | 11,321,600 |
| Aug 1, 2025 | 16.07 | 16.25 | 15.70 | 16.00 | - | 0.95% | 22,817,000 |
| Jul 31, 2025 | 15.50 | 16.20 | 15.45 | 15.85 | - | 1.86% | 26,488,398 |
| Jul 30, 2025 | 15.59 | 15.83 | 15.41 | 15.56 | - | -0.45% | 14,107,300 |
| Jul 29, 2025 | 15.66 | 15.79 | 15.53 | 15.63 | - | -0.64% | 11,389,500 |
| Jul 28, 2025 | 15.80 | 15.90 | 15.60 | 15.73 | - | -1.19% | 17,261,000 |
| Jul 25, 2025 | 15.37 | 15.97 | 15.36 | 15.92 | - | 2.91% | 26,056,898 |
| Jul 24, 2025 | 14.80 | 15.75 | 14.75 | 15.47 | - | 5.02% | 29,296,146 |
| Jul 23, 2025 | 14.96 | 14.99 | 14.71 | 14.73 | - | -0.87% | 9,299,650 |
| Jul 22, 2025 | 15.18 | 15.22 | 14.82 | 14.86 | - | -1.98% | 13,661,900 |
| Jul 21, 2025 | 15.09 | 15.19 | 15.00 | 15.16 | - | -0.92% | 14,682,766 |
| Jul 18, 2025 | 14.80 | 15.58 | 14.73 | 15.30 | - | 3.38% | 26,078,421 |
| Jul 17, 2025 | 14.76 | 14.85 | 14.66 | 14.80 | - | -0.13% | 9,216,600 |
| Jul 16, 2025 | 14.64 | 14.89 | 14.58 | 14.82 | - | 2.35% | 14,835,100 |
| Jul 15, 2025 | 14.49 | 14.61 | 14.26 | 14.48 | - | -0.34% | 8,063,709 |
| Jul 14, 2025 | 14.63 | 14.68 | 14.48 | 14.53 | - | -1.36% | 7,602,873 |
| Jul 11, 2025 | 14.60 | 14.75 | 14.37 | 14.73 | - | 0.68% | 11,097,800 |
| Jul 10, 2025 | 14.51 | 14.97 | 14.40 | 14.63 | - | 0.76% | 13,280,400 |
| Jul 9, 2025 | 14.57 | 14.69 | 14.50 | 14.52 | - | -0.34% | 8,485,976 |
| Jul 8, 2025 | 14.44 | 14.59 | 14.44 | 14.57 | - | 0.34% | 6,647,900 |
| Jul 7, 2025 | 14.32 | 14.54 | 14.32 | 14.52 | - | 0.97% | 6,200,935 |
| Jul 4, 2025 | 14.70 | 14.70 | 14.36 | 14.38 | - | -2.18% | 9,790,500 |
| Jul 3, 2025 | 14.64 | 14.82 | 14.64 | 14.70 | - | 0.20% | 8,907,200 |
| Jul 2, 2025 | 14.92 | 15.00 | 14.55 | 14.67 | - | -4.80% | 21,203,486 |
| Jul 1, 2025 | 15.35 | 16.09 | 15.35 | 15.41 | - | 2.73% | 33,361,295 |
| Jun 30, 2025 | 15.31 | 15.88 | 14.87 | 15.00 | - | 3.66% | 26,863,900 |
| Jun 27, 2025 | 14.48 | 14.60 | 14.34 | 14.47 | - | 0.42% | 6,393,000 |
| Jun 26, 2025 | 14.55 | 14.64 | 14.35 | 14.41 | - | -1.23% | 7,283,600 |
| Jun 25, 2025 | 14.28 | 14.63 | 14.22 | 14.59 | - | 2.24% | 10,972,300 |
| Jun 24, 2025 | 14.00 | 14.32 | 14.00 | 14.27 | - | 2.00% | 8,235,590 |
| Jun 23, 2025 | 13.57 | 14.06 | 13.50 | 13.99 | - | 1.45% | 6,961,990 |
| Jun 20, 2025 | 14.00 | 14.17 | 13.78 | 13.79 | - | -1.50% | 6,222,990 |
| Jun 19, 2025 | 14.26 | 14.39 | 13.98 | 14.00 | - | -2.44% | 7,673,776 |
| Jun 18, 2025 | 14.36 | 14.54 | 14.15 | 14.35 | - | -0.55% | 7,208,000 |
| Jun 17, 2025 | 14.60 | 14.77 | 14.31 | 14.43 | - | -1.03% | 8,263,200 |
| Jun 16, 2025 | 14.40 | 14.69 | 14.36 | 14.58 | - | 0.62% | 6,885,100 |