Qtone Education Group (Guangdong) Co.,Ltd (SHE:300359)
China · Delayed Price · Currency is CNY 4.500
+0.210 (4.90%)
Aug 4, 2026, 3:06 PM CST
SHE:300359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.33 | 4.73 | 4.23 | 4.50 | 4.50 | 4.90% | 63,685,860 |
| Aug 3, 2026 | 4.41 | 4.47 | 4.20 | 4.29 | 4.29 | -2.72% | 46,727,318 |
| Jul 31, 2026 | 4.30 | 4.59 | 4.15 | 4.41 | 4.41 | -4.13% | 74,947,590 |
| Jul 30, 2026 | 4.15 | 4.64 | 4.09 | 4.60 | 4.60 | 3.84% | 85,882,670 |
| Jul 29, 2026 | 3.99 | 4.43 | 3.85 | 4.43 | 4.43 | 20.05% | 46,914,670 |
| Jul 28, 2026 | 3.53 | 3.73 | 3.51 | 3.69 | 3.69 | 3.94% | 15,429,150 |
| Jul 27, 2026 | 3.40 | 3.56 | 3.38 | 3.55 | 3.55 | 4.11% | 11,867,880 |
| Jul 24, 2026 | 3.49 | 3.54 | 3.40 | 3.41 | 3.41 | -3.12% | 8,130,210 |
| Jul 23, 2026 | 3.42 | 3.54 | 3.39 | 3.52 | 3.52 | 2.62% | 11,022,200 |
| Jul 22, 2026 | 3.43 | 3.50 | 3.38 | 3.43 | 3.43 | -0.87% | 11,756,316 |
| Jul 21, 2026 | 3.46 | 3.48 | 3.27 | 3.46 | 3.46 | - | 18,489,900 |
| Jul 20, 2026 | 3.50 | 3.65 | 3.42 | 3.46 | 3.46 | -0.86% | 17,323,325 |
| Jul 17, 2026 | 3.67 | 3.75 | 3.47 | 3.49 | 3.49 | -5.16% | 17,857,372 |
| Jul 16, 2026 | 3.60 | 3.72 | 3.54 | 3.68 | 3.68 | 2.22% | 14,298,422 |
| Jul 15, 2026 | 3.49 | 3.66 | 3.47 | 3.60 | 3.60 | 2.27% | 14,034,450 |
| Jul 14, 2026 | 3.44 | 3.53 | 3.38 | 3.52 | 3.52 | 2.33% | 11,907,172 |
| Jul 13, 2026 | 3.60 | 3.68 | 3.43 | 3.44 | 3.44 | -5.23% | 17,960,271 |
| Jul 10, 2026 | 3.44 | 3.70 | 3.38 | 3.63 | 3.63 | 4.61% | 25,708,600 |
| Jul 9, 2026 | 3.50 | 3.57 | 3.39 | 3.47 | 3.47 | -0.86% | 17,862,605 |
| Jul 8, 2026 | 3.59 | 3.65 | 3.48 | 3.50 | 3.50 | -1.41% | 18,614,700 |
| Jul 7, 2026 | 3.64 | 3.71 | 3.53 | 3.55 | 3.55 | -6.82% | 26,530,600 |
| Jul 6, 2026 | 3.95 | 4.09 | 3.69 | 3.81 | 3.81 | 2.14% | 34,769,450 |
| Jul 3, 2026 | 3.74 | 3.78 | 3.63 | 3.73 | 3.73 | 1.36% | 15,859,450 |
| Jul 2, 2026 | 3.75 | 3.86 | 3.67 | 3.68 | 3.68 | -1.60% | 20,446,250 |
| Jul 1, 2026 | 3.55 | 3.94 | 3.52 | 3.74 | 3.74 | 4.47% | 24,933,800 |
| Jun 30, 2026 | 3.62 | 3.77 | 3.53 | 3.58 | 3.58 | 0.56% | 15,785,780 |
| Jun 29, 2026 | 3.56 | 3.59 | 3.41 | 3.56 | 3.56 | - | 12,038,883 |
| Jun 26, 2026 | 3.55 | 3.64 | 3.49 | 3.56 | 3.56 | - | 13,003,375 |
| Jun 25, 2026 | 3.66 | 3.67 | 3.51 | 3.56 | 3.56 | -2.73% | 11,247,880 |
| Jun 24, 2026 | 3.84 | 3.85 | 3.60 | 3.66 | 3.66 | -4.69% | 11,978,283 |
| Jun 23, 2026 | 3.78 | 3.94 | 3.75 | 3.84 | 3.84 | 1.59% | 11,306,900 |
| Jun 22, 2026 | 3.75 | 3.80 | 3.58 | 3.78 | 3.78 | 0.80% | 12,734,505 |
| Jun 18, 2026 | 3.73 | 3.80 | 3.66 | 3.75 | 3.75 | 0.54% | 11,293,950 |
| Jun 17, 2026 | 3.86 | 3.87 | 3.70 | 3.73 | 3.73 | -3.87% | 11,036,800 |
| Jun 16, 2026 | 3.87 | 3.92 | 3.77 | 3.88 | 3.88 | - | 12,665,000 |
| Jun 15, 2026 | 3.93 | 4.06 | 3.82 | 3.88 | 3.88 | -0.51% | 13,309,300 |
| Jun 12, 2026 | 3.88 | 3.97 | 3.82 | 3.90 | 3.90 | 1.04% | 10,527,000 |
| Jun 11, 2026 | 3.95 | 3.97 | 3.78 | 3.86 | 3.86 | -2.53% | 11,556,660 |
| Jun 10, 2026 | 4.00 | 4.07 | 3.88 | 3.96 | 3.96 | -1.98% | 9,204,500 |
| Jun 9, 2026 | 4.04 | 4.10 | 3.94 | 4.04 | 4.04 | 1.25% | 10,781,000 |
| Jun 8, 2026 | 3.98 | 4.12 | 3.91 | 3.99 | 3.99 | -2.21% | 12,348,280 |
| Jun 5, 2026 | 3.99 | 4.13 | 3.94 | 4.08 | 4.08 | 2.00% | 10,033,700 |
| Jun 4, 2026 | 4.04 | 4.10 | 3.96 | 4.00 | 4.00 | -2.20% | 9,756,100 |
| Jun 3, 2026 | 4.13 | 4.15 | 4.04 | 4.09 | 4.09 | -1.21% | 9,207,539 |
| Jun 2, 2026 | 4.27 | 4.30 | 4.09 | 4.14 | 4.14 | -3.50% | 11,685,280 |
| Jun 1, 2026 | 4.09 | 4.34 | 4.05 | 4.29 | 4.29 | 3.87% | 13,164,150 |
| May 29, 2026 | 4.20 | 4.26 | 4.09 | 4.13 | 4.13 | -1.67% | 10,971,950 |
| May 28, 2026 | 4.19 | 4.26 | 4.09 | 4.20 | 4.20 | 0.48% | 11,165,130 |
| May 27, 2026 | 4.29 | 4.30 | 4.13 | 4.18 | 4.18 | -3.02% | 10,576,550 |
| May 26, 2026 | 4.32 | 4.40 | 4.24 | 4.31 | 4.31 | -1.15% | 10,103,600 |