Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China · Delayed Price · Currency is CNY 2.950
-0.110 (-3.59%)
At close: Sep 14, 2026
SHE:300338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.20 | 3.21 | 3.05 | 3.06 | 3.06 | -4.67% | 6,665,200 |
| Sep 10, 2026 | 3.09 | 3.24 | 3.06 | 3.21 | 3.21 | 2.88% | 9,022,796 |
| Sep 9, 2026 | 3.25 | 3.25 | 3.10 | 3.12 | 3.12 | -2.19% | 4,423,392 |
| Sep 8, 2026 | 3.12 | 3.23 | 3.08 | 3.19 | 3.19 | 2.24% | 6,872,900 |
| Sep 7, 2026 | 3.15 | 3.17 | 3.10 | 3.12 | 3.12 | -0.95% | 3,773,200 |
| Sep 4, 2026 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | 0.64% | 3,966,400 |
| Sep 3, 2026 | 3.21 | 3.24 | 3.13 | 3.13 | 3.13 | -3.40% | 5,120,300 |
| Sep 2, 2026 | 3.16 | 3.30 | 3.16 | 3.24 | 3.24 | 1.57% | 5,711,500 |
| Sep 1, 2026 | 3.19 | 3.24 | 3.18 | 3.19 | 3.19 | - | 4,964,622 |
| Aug 31, 2026 | 3.18 | 3.26 | 3.14 | 3.19 | 3.19 | - | 6,268,130 |
| Aug 28, 2026 | 3.25 | 3.28 | 3.16 | 3.19 | 3.19 | - | 7,937,000 |
| Aug 27, 2026 | 3.28 | 3.37 | 3.17 | 3.19 | 3.19 | -2.74% | 11,430,000 |
| Aug 26, 2026 | 3.07 | 3.39 | 3.07 | 3.28 | 3.28 | 7.89% | 16,975,053 |
| Aug 25, 2026 | 3.03 | 3.06 | 2.97 | 3.04 | 3.04 | -0.33% | 8,163,900 |
| Aug 24, 2026 | 2.98 | 3.22 | 2.98 | 3.05 | 3.05 | 5.54% | 17,656,450 |
| Aug 21, 2026 | 2.84 | 2.91 | 2.81 | 2.89 | 2.89 | 2.12% | 5,082,400 |
| Aug 20, 2026 | 2.82 | 2.92 | 2.81 | 2.83 | 2.83 | 0.35% | 3,556,200 |
| Aug 19, 2026 | 2.89 | 2.94 | 2.81 | 2.82 | 2.82 | -3.75% | 4,459,200 |
| Aug 18, 2026 | 2.83 | 3.03 | 2.83 | 2.93 | 2.93 | 2.81% | 6,273,600 |
| Aug 17, 2026 | 2.81 | 2.85 | 2.76 | 2.85 | 2.85 | 1.42% | 3,006,300 |
| Aug 14, 2026 | 2.80 | 2.82 | 2.73 | 2.81 | 2.81 | 0.36% | 3,851,500 |
| Aug 13, 2026 | 2.87 | 2.89 | 2.80 | 2.80 | 2.80 | -3.11% | 5,164,200 |
| Aug 12, 2026 | 2.84 | 2.93 | 2.83 | 2.89 | 2.89 | 1.05% | 5,059,800 |
| Aug 11, 2026 | 2.83 | 2.87 | 2.79 | 2.86 | 2.86 | 0.70% | 3,281,100 |
| Aug 10, 2026 | 2.87 | 2.87 | 2.80 | 2.84 | 2.84 | -1.05% | 6,328,500 |
| Aug 7, 2026 | 2.90 | 2.94 | 2.83 | 2.87 | 2.87 | -0.69% | 4,880,190 |
| Aug 6, 2026 | 2.98 | 3.01 | 2.86 | 2.89 | 2.89 | -3.67% | 8,565,000 |
| Aug 5, 2026 | 2.92 | 3.07 | 2.92 | 3.00 | 3.00 | 1.69% | 6,908,600 |
| Aug 4, 2026 | 2.89 | 3.01 | 2.87 | 2.95 | 2.95 | 3.15% | 8,721,113 |
| Aug 3, 2026 | 2.75 | 2.88 | 2.71 | 2.86 | 2.86 | 4.00% | 4,806,400 |
| 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 |