Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China · Delayed Price · Currency is CNY 3.260
+0.020 (0.62%)
At close: Jun 2, 2026
SHE:300338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 3.55 | 3.56 | 3.43 | 3.55 | 3.55 | -0.28% | 13,476,800 |
| Apr 23, 2026 | 3.59 | 3.62 | 3.56 | 3.56 | 3.56 | -1.93% | 4,288,400 |
| Apr 22, 2026 | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | -0.55% | 4,712,000 |
| Apr 21, 2026 | 3.57 | 3.67 | 3.54 | 3.65 | 3.65 | 1.96% | 6,871,010 |
| Apr 20, 2026 | 3.65 | 3.67 | 3.54 | 3.58 | 3.58 | -2.45% | 10,468,200 |
| Apr 17, 2026 | 3.80 | 3.81 | 3.63 | 3.67 | 3.67 | -4.18% | 14,950,610 |
| Apr 16, 2026 | 3.85 | 3.96 | 3.77 | 3.83 | 3.83 | 2.13% | 15,327,200 |
| Apr 15, 2026 | 3.74 | 3.76 | 3.68 | 3.75 | 3.75 | 1.08% | 5,845,700 |
| Apr 14, 2026 | 3.65 | 3.76 | 3.65 | 3.71 | 3.71 | 0.82% | 7,248,300 |
| Apr 13, 2026 | 3.60 | 3.69 | 3.55 | 3.68 | 3.68 | 1.66% | 9,845,100 |
| Apr 10, 2026 | 3.67 | 3.71 | 3.58 | 3.62 | 3.62 | -1.36% | 7,504,200 |
| Apr 9, 2026 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 3,661,200 |
| Apr 8, 2026 | 3.66 | 3.74 | 3.65 | 3.72 | 3.72 | 3.05% | 7,987,300 |
| Apr 7, 2026 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | 1.40% | 3,582,600 |
| Apr 3, 2026 | 3.60 | 3.64 | 3.53 | 3.56 | 3.56 | -2.47% | 4,547,300 |
| Apr 2, 2026 | 3.73 | 3.75 | 3.61 | 3.65 | 3.65 | -2.14% | 7,035,700 |
| Apr 1, 2026 | 3.84 | 3.87 | 3.68 | 3.73 | 3.73 | -1.32% | 10,044,800 |
| Mar 31, 2026 | 3.70 | 3.83 | 3.70 | 3.78 | 3.78 | 2.44% | 8,881,740 |
| Mar 30, 2026 | 3.66 | 3.73 | 3.62 | 3.69 | 3.69 | -0.81% | 6,595,760 |
| Mar 27, 2026 | 3.68 | 3.79 | 3.67 | 3.72 | 3.72 | 0.81% | 7,844,800 |
| Mar 26, 2026 | 3.75 | 3.83 | 3.66 | 3.69 | 3.69 | -3.91% | 12,356,200 |
| Mar 25, 2026 | 3.72 | 3.85 | 3.70 | 3.84 | 3.84 | 3.23% | 6,445,800 |
| Mar 24, 2026 | 3.62 | 3.77 | 3.51 | 3.72 | 3.72 | 4.79% | 6,571,600 |
| Mar 23, 2026 | 3.68 | 3.71 | 3.51 | 3.55 | 3.55 | -5.33% | 6,386,700 |
| Mar 20, 2026 | 3.83 | 3.90 | 3.72 | 3.75 | 3.75 | -2.60% | 6,883,100 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | -2.28% | 6,428,900 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.91 | 3.94 | 3.94 | -1.01% | 5,147,900 |
| Mar 17, 2026 | 4.05 | 4.13 | 3.97 | 3.98 | 3.98 | -1.73% | 6,929,600 |