Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China · Delayed Price · Currency is CNY 3.820
+0.040 (1.06%)
At close: Feb 13, 2026
SHE:300338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 1.06% | 5,403,600 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.77 | 3.78 | 3.78 | -3.82% | 10,898,880 |
| Feb 11, 2026 | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | -1.75% | 9,429,700 |
| Feb 10, 2026 | 4.10 | 4.18 | 3.95 | 4.00 | 4.00 | -2.91% | 15,792,501 |
| Feb 9, 2026 | 4.05 | 4.16 | 3.91 | 4.12 | 4.12 | 0.24% | 20,938,500 |
| Feb 6, 2026 | 3.83 | 4.28 | 3.83 | 4.11 | 4.11 | 6.75% | 28,818,502 |
| Feb 5, 2026 | 3.85 | 4.02 | 3.75 | 3.85 | 3.85 | - | 20,387,800 |
| Feb 4, 2026 | 3.75 | 3.91 | 3.70 | 3.85 | 3.85 | 5.48% | 19,703,800 |
| Feb 3, 2026 | 3.60 | 3.71 | 3.54 | 3.65 | 3.65 | 0.83% | 14,728,620 |
| Feb 2, 2026 | 3.40 | 3.75 | 3.40 | 3.62 | 3.62 | 7.74% | 20,012,500 |
| Jan 30, 2026 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.61% | 8,887,702 |
| Jan 29, 2026 | 3.51 | 3.51 | 3.40 | 3.45 | 3.45 | -1.99% | 5,876,500 |
| Jan 28, 2026 | 3.58 | 3.64 | 3.50 | 3.52 | 3.52 | -2.22% | 7,592,100 |
| Jan 27, 2026 | 3.52 | 3.76 | 3.49 | 3.60 | 3.60 | 2.27% | 13,658,300 |
| Jan 26, 2026 | 3.55 | 3.57 | 3.42 | 3.52 | 3.52 | -0.28% | 9,509,202 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 7,467,045 |
| Jan 22, 2026 | 3.46 | 3.53 | 3.44 | 3.51 | 3.51 | 0.29% | 6,466,119 |
| Jan 21, 2026 | 3.55 | 3.55 | 3.34 | 3.50 | 3.50 | -1.69% | 10,137,200 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | -1.39% | 5,313,100 |
| Jan 19, 2026 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | 0.56% | 4,935,400 |
| Jan 16, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | 0.56% | 4,503,166 |
| Jan 15, 2026 | 3.60 | 3.63 | 3.56 | 3.57 | 3.57 | -1.65% | 5,686,302 |
| Jan 14, 2026 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | -0.82% | 8,722,200 |
| Jan 13, 2026 | 3.63 | 3.77 | 3.56 | 3.66 | 3.66 | 0.55% | 12,816,280 |
| Jan 12, 2026 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 10,786,400 |
| Jan 9, 2026 | 3.63 | 3.75 | 3.58 | 3.70 | 3.70 | 2.49% | 9,616,000 |
| Jan 8, 2026 | 3.55 | 3.65 | 3.51 | 3.61 | 3.61 | 1.69% | 8,113,700 |
| Jan 7, 2026 | 3.75 | 3.77 | 3.51 | 3.55 | 3.55 | -6.33% | 19,101,960 |
| Jan 6, 2026 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | 0.26% | 4,810,360 |
| Jan 5, 2026 | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 5,286,700 |
| Dec 31, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | - | 3,307,100 |
| Dec 30, 2025 | 3.82 | 3.92 | 3.77 | 3.80 | 3.80 | -0.78% | 6,859,400 |
| Dec 29, 2025 | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -1.03% | 3,616,700 |
| Dec 26, 2025 | 3.87 | 3.93 | 3.85 | 3.87 | 3.87 | -0.26% | 3,892,300 |
| Dec 25, 2025 | 3.80 | 3.90 | 3.79 | 3.88 | 3.88 | 1.57% | 5,259,700 |
| Dec 24, 2025 | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | 0.26% | 3,183,900 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.79 | 3.81 | 3.81 | -2.81% | 5,972,900 |
| Dec 22, 2025 | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | -0.25% | 3,582,284 |
| Dec 19, 2025 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | 1.29% | 3,000,284 |
| Dec 18, 2025 | 3.84 | 3.96 | 3.83 | 3.88 | 3.88 | 0.52% | 3,916,602 |
| Dec 17, 2025 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | 0.52% | 3,173,900 |
| Dec 16, 2025 | 3.86 | 3.93 | 3.81 | 3.84 | 3.84 | -0.52% | 4,981,400 |
| Dec 15, 2025 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | -1.28% | 3,148,300 |
| Dec 12, 2025 | 3.92 | 3.93 | 3.85 | 3.91 | 3.91 | 1.03% | 3,856,202 |
| Dec 11, 2025 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | -1.28% | 5,460,300 |
| Dec 10, 2025 | 3.85 | 3.95 | 3.83 | 3.92 | 3.92 | 1.55% | 6,041,600 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.78% | 6,479,800 |
| Dec 8, 2025 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | - | 5,624,405 |
| Dec 5, 2025 | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -0.25% | 5,278,700 |
| Dec 4, 2025 | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | -0.51% | 6,259,000 |