Qtone Education Group (Guangdong) Co.,Ltd (SHE:300359)
China · Delayed Price · Currency is CNY 4.010
-0.040 (-0.99%)
Sep 18, 2026, 3:04 PM CST
SHE:300359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.06 | 4.09 | 3.97 | 4.01 | 4.01 | -0.99% | 11,910,389 |
| Sep 17, 2026 | 3.99 | 4.08 | 3.94 | 4.05 | 4.05 | 1.25% | 10,526,789 |
| Sep 16, 2026 | 3.97 | 4.01 | 3.89 | 4.00 | 4.00 | 0.76% | 12,309,344 |
| Sep 15, 2026 | 4.13 | 4.13 | 3.96 | 3.97 | 3.97 | -3.41% | 10,496,000 |
| Sep 14, 2026 | 4.12 | 4.17 | 4.08 | 4.11 | 4.11 | -0.72% | 9,865,300 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.09 | 4.14 | 4.14 | -2.36% | 12,752,450 |
| Sep 10, 2026 | 4.23 | 4.28 | 4.18 | 4.24 | 4.24 | -0.24% | 12,421,990 |
| Sep 9, 2026 | 4.35 | 4.36 | 4.20 | 4.25 | 4.25 | -3.19% | 16,366,400 |
| Sep 8, 2026 | 4.35 | 4.45 | 4.24 | 4.39 | 4.39 | 2.09% | 16,727,850 |
| Sep 7, 2026 | 4.24 | 4.32 | 4.19 | 4.30 | 4.30 | 1.90% | 13,012,700 |
| Sep 4, 2026 | 4.18 | 4.33 | 4.18 | 4.22 | 4.22 | 0.96% | 16,998,550 |
| Sep 3, 2026 | 4.37 | 4.45 | 4.16 | 4.18 | 4.18 | -3.02% | 16,204,699 |
| Sep 2, 2026 | 4.35 | 4.38 | 4.22 | 4.31 | 4.31 | -1.15% | 13,038,800 |
| Sep 1, 2026 | 4.28 | 4.38 | 4.25 | 4.36 | 4.36 | 2.11% | 18,942,200 |
| Aug 31, 2026 | 4.25 | 4.30 | 4.16 | 4.27 | 4.27 | -1.84% | 18,282,800 |
| Aug 28, 2026 | 4.22 | 4.36 | 4.19 | 4.35 | 4.35 | 3.57% | 18,431,850 |
| Aug 27, 2026 | 4.21 | 4.24 | 4.15 | 4.20 | 4.20 | -0.24% | 10,616,900 |
| Aug 26, 2026 | 4.19 | 4.25 | 4.13 | 4.21 | 4.21 | 0.96% | 12,141,200 |
| Aug 25, 2026 | 3.98 | 4.19 | 3.98 | 4.17 | 4.17 | 3.73% | 13,623,600 |
| Aug 24, 2026 | 4.05 | 4.08 | 3.95 | 4.02 | 4.02 | -0.50% | 11,002,800 |
| Aug 21, 2026 | 4.07 | 4.07 | 3.96 | 4.04 | 4.04 | -0.98% | 13,133,387 |
| Aug 20, 2026 | 4.03 | 4.13 | 3.98 | 4.08 | 4.08 | 2.26% | 14,209,500 |
| Aug 19, 2026 | 4.10 | 4.13 | 3.97 | 3.99 | 3.99 | -4.55% | 20,682,300 |
| Aug 18, 2026 | 4.29 | 4.32 | 4.16 | 4.18 | 4.18 | -2.11% | 17,501,110 |
| Aug 17, 2026 | 4.30 | 4.35 | 4.19 | 4.27 | 4.27 | -0.93% | 17,231,800 |
| Aug 14, 2026 | 4.43 | 4.45 | 4.22 | 4.31 | 4.31 | -2.05% | 21,953,210 |
| Aug 13, 2026 | 4.48 | 4.60 | 4.40 | 4.40 | 4.40 | -2.87% | 32,789,950 |
| Aug 12, 2026 | 4.39 | 4.80 | 4.38 | 4.53 | 4.53 | 4.14% | 46,979,600 |
| Aug 11, 2026 | 4.41 | 4.44 | 4.25 | 4.35 | 4.35 | -1.58% | 26,824,900 |
| Aug 10, 2026 | 4.22 | 4.58 | 4.15 | 4.42 | 4.42 | 5.49% | 48,649,550 |
| Aug 7, 2026 | 4.39 | 4.48 | 4.09 | 4.19 | 4.19 | -1.41% | 33,392,750 |
| Aug 6, 2026 | 4.40 | 4.48 | 4.20 | 4.25 | 4.25 | -5.56% | 47,273,550 |
| Aug 5, 2026 | 4.42 | 4.72 | 4.28 | 4.50 | 4.50 | - | 68,020,722 |
| 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 |