Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China · Delayed Price · Currency is CNY 3.530
+0.020 (0.57%)
At close: Jan 23, 2026
SHE:300338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | -4.35% | 13,077,000 |
| Dec 2, 2025 | 4.16 | 4.19 | 4.12 | 4.14 | 4.14 | -0.72% | 4,476,800 |
| Dec 1, 2025 | 4.15 | 4.22 | 4.11 | 4.17 | 4.17 | -0.24% | 6,851,000 |
| Nov 28, 2025 | 4.11 | 4.19 | 4.09 | 4.18 | 4.18 | 1.70% | 7,022,605 |
| Nov 27, 2025 | 4.23 | 4.25 | 4.10 | 4.11 | 4.11 | -3.52% | 9,318,402 |
| Nov 26, 2025 | 4.11 | 4.32 | 4.05 | 4.26 | 4.26 | 2.90% | 14,222,700 |
| Nov 25, 2025 | 4.08 | 4.28 | 4.08 | 4.14 | 4.14 | 1.47% | 11,583,600 |
| Nov 24, 2025 | 4.17 | 4.24 | 4.02 | 4.08 | 4.08 | -2.39% | 14,911,780 |
| Nov 21, 2025 | 4.36 | 4.55 | 4.18 | 4.18 | 4.18 | -4.57% | 15,743,500 |
| Nov 20, 2025 | 4.58 | 4.63 | 4.31 | 4.38 | 4.38 | -4.16% | 16,561,502 |
| Nov 19, 2025 | 4.67 | 4.85 | 4.42 | 4.57 | 4.57 | -2.56% | 22,929,140 |
| Nov 18, 2025 | 4.22 | 4.88 | 4.18 | 4.69 | 4.69 | 10.61% | 33,856,240 |
| Nov 17, 2025 | 4.33 | 4.37 | 4.20 | 4.24 | 4.24 | -2.97% | 11,141,270 |
| Nov 14, 2025 | 4.18 | 4.41 | 4.18 | 4.37 | 4.37 | 2.82% | 17,970,640 |
| Nov 13, 2025 | 4.05 | 4.39 | 4.02 | 4.25 | 4.25 | 4.68% | 21,635,650 |