Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China · Delayed Price · Currency is CNY 2.750
+0.050 (1.85%)
At close: Jul 31, 2026
SHE:300338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.72 | 2.80 | 2.69 | 2.75 | 2.75 | 1.85% | 4,970,894 |
| Jul 30, 2026 | 2.73 | 2.83 | 2.68 | 2.70 | 2.70 | -3.57% | 7,529,400 |
| Jul 29, 2026 | 2.68 | 2.93 | 2.68 | 2.80 | 2.80 | 3.70% | 10,223,810 |
| Jul 28, 2026 | 2.62 | 2.79 | 2.60 | 2.70 | 2.70 | 3.45% | 7,180,100 |
| Jul 27, 2026 | 2.56 | 2.65 | 2.54 | 2.61 | 2.61 | 0.77% | 3,705,800 |
| Jul 24, 2026 | 2.63 | 2.75 | 2.56 | 2.59 | 2.59 | -2.63% | 4,817,200 |
| Jul 23, 2026 | 2.50 | 2.74 | 2.48 | 2.66 | 2.66 | 4.31% | 8,846,704 |
| Jul 22, 2026 | 2.42 | 2.62 | 2.42 | 2.55 | 2.55 | 3.66% | 6,424,500 |
| Jul 21, 2026 | 2.50 | 2.52 | 2.21 | 2.46 | 2.46 | -0.81% | 9,723,610 |
| Jul 20, 2026 | 2.65 | 2.72 | 2.38 | 2.48 | 2.48 | -6.77% | 7,363,600 |
| Jul 17, 2026 | 2.74 | 2.77 | 2.61 | 2.66 | 2.66 | -3.62% | 5,230,800 |
| Jul 16, 2026 | 2.70 | 2.80 | 2.65 | 2.76 | 2.76 | 1.47% | 6,129,400 |
| Jul 15, 2026 | 2.71 | 2.76 | 2.65 | 2.72 | 2.72 | -1.09% | 6,093,600 |
| Jul 14, 2026 | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | -1.79% | 4,738,700 |
| Jul 13, 2026 | 2.88 | 2.98 | 2.78 | 2.80 | 2.80 | -3.45% | 6,055,300 |
| 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 |