Skip to main content
logo
Suzhou Kingswood Education Technology Co., Ltd. (SHE:300192)
China flag China · Delayed Price · Currency is CNY
18.00
+0.05 (0.28%)
At close: Nov 5, 2025

SHE:300192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202518.2018.2017.7817.9517.95-1.64%10,221,050
Nov 3, 202518.1018.3417.8318.2518.250.77%13,015,370
Oct 31, 202517.8218.3017.6318.1118.112.32%15,929,090
Oct 30, 202517.9517.9517.5217.7017.70-1.78%13,425,700
Oct 29, 202518.0118.1617.7818.0218.02-0.83%11,198,100
Oct 28, 202518.3318.5417.7518.1718.17-0.16%18,977,400
Oct 27, 202517.7018.2517.6518.2018.203.59%17,476,800
Oct 24, 202517.6017.8017.3617.5717.570.46%12,702,520
Oct 23, 202517.5817.8217.2317.4917.49-0.85%9,781,400
Oct 22, 202517.7817.9717.6017.6417.64-0.28%9,990,300
Oct 21, 202517.6217.8017.2817.6917.691.61%11,925,600
Oct 20, 202517.4017.6317.2917.4117.411.81%12,236,000
Oct 17, 202517.9317.9917.1017.1017.10-5.26%19,012,700
Oct 16, 202518.8319.0617.9918.0518.051.98%33,000,790
Oct 15, 202517.4017.7017.2217.7017.701.49%9,116,800
Oct 14, 202518.0018.1517.3217.4417.44-2.19%14,042,800
Oct 13, 202517.0117.9116.9717.8317.83-1.44%16,383,850
Oct 10, 202518.4118.5318.0218.0918.09-2.16%15,498,090
Oct 9, 202518.7718.9018.4318.4918.49-1.39%19,307,050
Sep 30, 202518.9119.4718.7518.7518.752.29%25,943,880
Sep 29, 202519.2119.2818.2318.3318.33-6.05%30,526,320
Sep 26, 202520.6520.6519.5119.5119.51-5.34%30,744,830
Sep 25, 202519.6320.9819.5220.6120.614.14%48,823,060
Sep 24, 202519.1520.1019.1519.7919.792.59%31,972,720
Sep 23, 202519.5520.1018.8919.2919.29-1.53%27,567,930
Sep 22, 202519.2719.8818.9019.5919.591.03%25,699,150
Sep 19, 202519.3319.6918.8819.3919.39-0.51%27,496,200
Sep 18, 202519.1920.2419.1819.4919.491.35%38,532,060
Sep 17, 202519.7019.7819.1519.2319.23-2.24%22,361,300
Sep 16, 202519.2819.8319.1619.6719.672.98%24,678,800
Sep 15, 202519.3319.5619.0519.1019.10-1.50%16,073,950
Sep 12, 202519.5219.8219.3319.3919.39-1.42%22,019,990
Sep 11, 202519.2719.8618.9019.6719.672.72%30,304,050
Sep 10, 202518.8119.4018.7519.1519.152.19%23,843,490
Sep 9, 202519.5419.6818.7118.7418.74-4.05%30,604,400
Sep 8, 202519.5719.7919.3219.5319.53-1.01%24,556,330
Sep 5, 202519.8019.9218.8419.7319.73-0.60%34,911,980
Sep 4, 202520.4020.9819.7819.8519.850.05%44,438,780
Sep 3, 202520.5420.6919.7519.8419.84-3.36%30,820,280
Sep 2, 202521.2321.5420.3120.5320.53-2.98%42,200,380
Sep 1, 202521.9122.1020.8221.1621.16-2.98%47,440,630
Aug 29, 202524.2024.3321.6121.8121.81-9.61%63,333,030
Aug 28, 202523.0024.5722.1024.1324.132.25%81,992,690
Aug 27, 202525.1525.5923.5723.6023.60-10.33%101,764,400
Aug 26, 202526.0127.7825.3426.3226.321.58%138,566,900
Aug 25, 202525.9125.9125.9125.9125.9120.01%3,742,900
Aug 22, 202521.5921.5921.5921.5921.5920.01%17,858,080
Aug 21, 202517.6118.5017.5017.9917.991.58%35,120,100
Aug 20, 202517.4117.8917.0217.7117.711.20%25,862,700
Aug 19, 202517.7017.9717.3017.5017.50-1.96%27,709,830