Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China · Delayed Price · Currency is CNY 2.900
-0.050 (-1.69%)
At close: Jul 10, 2026
SHE:300338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.91 | 2.95 | 2.85 | 2.90 | 2.90 | -1.69% | 5,738,700 |
| Jul 9, 2026 | 2.88 | 3.05 | 2.85 | 2.95 | 2.95 | 2.08% | 8,782,000 |
| Jul 8, 2026 | 2.82 | 2.93 | 2.78 | 2.89 | 2.89 | 1.05% | 6,070,400 |
| Jul 7, 2026 | 2.99 | 3.00 | 2.80 | 2.86 | 2.86 | -8.63% | 12,338,700 |
| Jul 6, 2026 | 2.84 | 3.22 | 2.81 | 3.13 | 3.13 | 10.21% | 15,213,991 |
| Jul 3, 2026 | 2.87 | 2.93 | 2.81 | 2.84 | 2.84 | -1.39% | 6,793,600 |
| Jul 2, 2026 | 2.88 | 3.02 | 2.83 | 2.88 | 2.88 | -0.69% | 10,635,800 |
| Jul 1, 2026 | 2.63 | 2.94 | 2.63 | 2.90 | 2.90 | 8.21% | 12,599,500 |
| Jun 30, 2026 | 2.65 | 2.79 | 2.61 | 2.68 | 2.68 | 1.13% | 10,954,009 |
| Jun 29, 2026 | 2.81 | 2.83 | 2.61 | 2.65 | 2.65 | -10.77% | 17,267,900 |
| Jun 26, 2026 | 2.55 | 3.04 | 2.54 | 2.97 | 2.97 | 17.39% | 26,276,700 |
| Jun 25, 2026 | 2.79 | 2.85 | 2.44 | 2.53 | 2.53 | -11.23% | 16,349,800 |
| Jun 24, 2026 | 3.08 | 3.08 | 2.82 | 2.85 | 2.85 | -7.47% | 13,034,906 |
| Jun 23, 2026 | 3.14 | 3.22 | 3.08 | 3.08 | 3.08 | -3.45% | 6,033,100 |
| Jun 22, 2026 | 3.17 | 3.22 | 3.03 | 3.19 | 3.19 | -1.24% | 6,834,800 |
| Jun 18, 2026 | 3.32 | 3.39 | 3.15 | 3.23 | 3.23 | -0.62% | 8,256,500 |
| Jun 17, 2026 | 3.23 | 3.37 | 3.22 | 3.25 | 3.25 | -0.31% | 6,475,883 |
| Jun 16, 2026 | 3.10 | 3.28 | 3.06 | 3.26 | 3.26 | 5.50% | 7,389,300 |
| Jun 15, 2026 | 3.07 | 3.13 | 3.04 | 3.09 | 3.09 | 0.98% | 4,351,302 |
| Jun 12, 2026 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | -0.33% | 3,740,200 |
| Jun 11, 2026 | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | -2.54% | 3,492,000 |
| Jun 10, 2026 | 3.25 | 3.26 | 3.12 | 3.15 | 3.15 | -3.37% | 4,091,002 |
| Jun 9, 2026 | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 2,405,800 |
| Jun 8, 2026 | 3.30 | 3.31 | 3.18 | 3.24 | 3.24 | -2.70% | 5,117,183 |
| Jun 5, 2026 | 3.24 | 3.34 | 3.18 | 3.33 | 3.33 | 2.15% | 8,488,900 |
| Jun 4, 2026 | 3.11 | 3.33 | 3.11 | 3.26 | 3.26 | 3.82% | 9,823,500 |
| Jun 3, 2026 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -3.68% | 5,021,500 |
| Jun 2, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 0.62% | 4,585,617 |
| Jun 1, 2026 | 3.11 | 3.28 | 3.10 | 3.24 | 3.24 | 3.85% | 6,136,300 |
| May 29, 2026 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | - | 5,735,400 |
| May 28, 2026 | 3.08 | 3.18 | 3.05 | 3.12 | 3.12 | 1.96% | 5,852,100 |
| May 27, 2026 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | -2.24% | 6,911,608 |
| May 26, 2026 | 3.18 | 3.20 | 3.07 | 3.13 | 3.13 | -2.49% | 9,185,300 |
| May 25, 2026 | 3.22 | 3.26 | 3.13 | 3.21 | 3.21 | - | 8,459,883 |
| May 22, 2026 | 3.18 | 3.27 | 3.18 | 3.21 | 3.21 | 1.26% | 9,801,522 |
| May 21, 2026 | 3.38 | 3.43 | 3.13 | 3.17 | 3.17 | -5.65% | 15,998,500 |
| May 20, 2026 | 3.45 | 3.54 | 3.36 | 3.36 | 3.36 | -3.45% | 9,545,900 |
| May 19, 2026 | 3.49 | 3.49 | 3.35 | 3.48 | 3.48 | -0.29% | 15,763,480 |
| May 18, 2026 | 3.52 | 3.53 | 3.47 | 3.49 | 3.49 | -1.13% | 6,115,000 |
| May 15, 2026 | 3.60 | 3.61 | 3.52 | 3.53 | 3.53 | -1.12% | 5,689,278 |
| May 14, 2026 | 3.54 | 3.68 | 3.47 | 3.57 | 3.57 | 0.85% | 10,605,100 |
| May 13, 2026 | 3.53 | 3.58 | 3.49 | 3.54 | 3.54 | 0.85% | 5,510,200 |
| May 12, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -2.77% | 7,976,900 |
| May 11, 2026 | 3.58 | 3.62 | 3.54 | 3.61 | 3.61 | 0.28% | 7,802,252 |
| May 8, 2026 | 3.59 | 3.65 | 3.54 | 3.60 | 3.60 | 0.56% | 7,865,030 |
| May 7, 2026 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -1.10% | 6,388,607 |
| May 6, 2026 | 3.68 | 3.71 | 3.60 | 3.62 | 3.62 | -1.63% | 8,274,702 |
| Apr 30, 2026 | 3.67 | 3.71 | 3.63 | 3.68 | 3.68 | 0.55% | 7,948,350 |
| Apr 29, 2026 | 3.69 | 3.79 | 3.60 | 3.66 | 3.66 | -0.81% | 18,383,900 |
| Apr 27, 2026 | 3.55 | 3.75 | 3.54 | 3.69 | 3.69 | 3.94% | 15,775,800 |