Skip to main content
logo
Suzhou Kingswood Education Technology Co., Ltd. (SHE:300192)
China flag China · Delayed Price · Currency is CNY
18.32
+0.82 (4.69%)
At close: Jul 3, 2026

SHE:300192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.1217.9917.0717.5017.500.52%12,258,540
Jul 1, 202617.0118.0917.0017.4117.416.68%17,202,710
Jun 30, 202616.7516.9816.1916.3216.32-1.63%9,507,238
Jun 29, 202616.4417.1116.2316.5916.590.73%10,912,227
Jun 26, 202616.6616.8716.2116.4716.47-2.02%8,425,510
Jun 25, 202616.9917.1616.6316.8116.81-1.87%8,515,852
Jun 24, 202616.1917.2415.9717.1317.135.55%15,172,303
Jun 23, 202616.6616.8016.1316.2316.23-3.39%6,466,000
Jun 22, 202616.5516.8716.0716.8016.801.14%9,262,170
Jun 18, 202616.8616.9716.4316.6116.61-2.41%7,835,470
Jun 17, 202617.1517.4016.9317.0217.02-1.62%6,293,000
Jun 16, 202617.3617.8517.0717.3017.301.05%7,239,900
Jun 15, 202616.3017.1816.1917.1217.126.14%11,413,910
Jun 12, 202616.4516.6516.0716.1316.13-0.31%6,405,300
Jun 11, 202616.2116.3415.7016.1816.18-1.04%7,230,612
Jun 10, 202616.6716.8216.1816.3516.35-3.02%7,850,300
Jun 9, 202616.5817.5516.5816.8616.862.87%12,550,690
Jun 8, 202616.4117.2216.2516.3916.39-3.36%8,289,229
Jun 5, 202616.6017.4516.1416.9616.962.17%9,996,054
Jun 4, 202616.2216.8916.2216.6016.601.16%6,996,300
Jun 3, 202616.3416.7716.0016.4116.410.31%7,850,100
Jun 2, 202617.0517.0516.1416.3616.36-3.37%7,607,200
Jun 1, 202616.8417.2016.6016.9316.930.65%6,337,500
May 29, 202617.5317.8016.7416.8216.82-4.38%7,824,200
May 28, 202617.2217.7517.1917.5917.591.85%6,512,700
May 27, 202617.8918.0917.2117.2717.27-3.79%8,792,500
May 26, 202617.8718.3617.7017.9517.95-0.39%6,345,842
May 25, 202618.2518.4517.8418.0218.02-1.58%5,763,700
May 22, 202617.8618.4617.6618.3118.312.58%7,790,400
May 21, 202618.9819.0817.7417.8517.85-5.71%10,866,070
May 20, 202619.3519.4818.7518.9318.93-3.07%8,904,800
May 19, 202619.4919.7819.1719.5319.531.24%7,303,400
May 18, 202619.0019.6418.9319.2919.290.63%7,675,295
May 15, 202619.0419.5818.9919.1719.170.79%8,479,300
May 14, 202620.0320.1619.0219.0219.02-5.00%12,398,400
May 13, 202619.9020.3919.6520.0220.020.60%11,190,380
May 12, 202620.6320.6519.8219.9019.90-3.73%12,513,900
May 11, 202620.2320.7320.1720.6720.672.89%14,153,700
May 8, 202620.2020.3819.9720.0920.09-1.03%8,394,100
May 7, 202620.1620.3519.8120.3020.301.40%11,078,600
May 6, 202619.8920.3019.8020.0220.021.68%10,789,300
Apr 30, 202619.3619.9819.3619.6919.691.34%9,354,547
Apr 29, 202619.3119.7119.1119.4319.430.52%8,958,372
Apr 28, 202619.3619.7319.2819.3319.33-1.38%8,083,800
Apr 27, 202619.3619.7218.9519.6019.601.19%7,839,420
Apr 24, 202619.3419.6618.9119.3719.37-1.17%9,826,800
Apr 23, 202619.8520.3919.4419.6019.60-1.31%14,134,190
Apr 22, 202619.7220.2519.5219.8619.860.15%9,306,547
Apr 21, 202620.0320.0719.6419.8319.83-1.00%6,628,700
Apr 20, 202620.3520.5219.9320.0320.03-2.24%11,386,200