Qtone Education Group (Guangdong) Co.,Ltd (SHE:300359)
China · Delayed Price · Currency is CNY 4.130
-0.070 (-1.67%)
May 29, 2026, 3:04 PM CST
SHE:300359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.44 | 4.51 | 4.29 | 4.36 | 4.36 | -1.36% | 11,369,300 |
| May 22, 2026 | 4.33 | 4.46 | 4.24 | 4.42 | 4.42 | 2.55% | 11,513,250 |
| May 21, 2026 | 4.52 | 4.57 | 4.30 | 4.31 | 4.31 | -3.79% | 13,687,450 |
| May 20, 2026 | 4.65 | 4.66 | 4.46 | 4.48 | 4.48 | -4.27% | 13,497,930 |
| May 19, 2026 | 4.69 | 4.76 | 4.61 | 4.68 | 4.68 | 0.65% | 11,367,700 |
| May 18, 2026 | 4.58 | 4.65 | 4.54 | 4.65 | 4.65 | 1.31% | 12,522,220 |
| May 15, 2026 | 4.71 | 4.72 | 4.55 | 4.59 | 4.59 | -1.92% | 11,180,750 |
| May 14, 2026 | 4.83 | 4.87 | 4.64 | 4.68 | 4.68 | -3.11% | 13,548,180 |
| May 13, 2026 | 4.83 | 4.91 | 4.78 | 4.83 | 4.83 | - | 8,837,900 |
| May 12, 2026 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | -3.59% | 9,974,550 |
| May 11, 2026 | 5.05 | 5.06 | 4.94 | 5.01 | 5.01 | -0.40% | 9,612,600 |
| May 8, 2026 | 4.98 | 5.05 | 4.94 | 5.03 | 5.03 | 1.21% | 9,443,100 |
| May 7, 2026 | 4.96 | 5.03 | 4.95 | 4.97 | 4.97 | 0.20% | 10,779,550 |
| May 6, 2026 | 5.01 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 9,643,250 |
| Apr 30, 2026 | 4.98 | 5.05 | 4.95 | 5.00 | 5.00 | 0.60% | 7,695,850 |
| Apr 29, 2026 | 4.82 | 5.04 | 4.76 | 4.97 | 4.97 | 2.90% | 12,735,440 |
| Apr 28, 2026 | 4.86 | 4.95 | 4.79 | 4.83 | 4.83 | -1.83% | 7,352,900 |
| Apr 27, 2026 | 4.84 | 4.93 | 4.72 | 4.92 | 4.92 | 1.65% | 6,636,910 |
| Apr 24, 2026 | 4.83 | 4.90 | 4.74 | 4.84 | 4.84 | -0.82% | 6,611,050 |
| Apr 23, 2026 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -0.41% | 6,886,550 |
| Apr 22, 2026 | 4.91 | 4.91 | 4.84 | 4.90 | 4.90 | -0.61% | 5,447,000 |
| Apr 21, 2026 | 4.96 | 4.99 | 4.88 | 4.93 | 4.93 | -0.80% | 7,074,700 |
| Apr 20, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | 0.40% | 5,499,550 |
| Apr 17, 2026 | 5.07 | 5.08 | 4.89 | 4.95 | 4.95 | -2.17% | 8,336,529 |
| Apr 16, 2026 | 4.95 | 5.08 | 4.94 | 5.06 | 5.06 | 2.22% | 7,456,750 |
| Apr 15, 2026 | 4.99 | 5.00 | 4.92 | 4.95 | 4.95 | -0.40% | 7,762,550 |
| Apr 14, 2026 | 4.99 | 5.02 | 4.88 | 4.97 | 4.97 | 0.40% | 7,051,850 |
| Apr 13, 2026 | 4.95 | 4.96 | 4.90 | 4.95 | 4.95 | - | 5,949,450 |
| Apr 10, 2026 | 4.93 | 5.03 | 4.92 | 4.95 | 4.95 | 1.64% | 8,171,700 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -3.18% | 7,917,400 |
| Apr 8, 2026 | 4.90 | 5.04 | 4.88 | 5.03 | 5.03 | 4.36% | 7,410,750 |
| Apr 7, 2026 | 4.70 | 4.83 | 4.68 | 4.82 | 4.82 | 2.55% | 6,614,900 |
| Apr 3, 2026 | 4.89 | 4.90 | 4.68 | 4.70 | 4.70 | -3.29% | 7,341,180 |
| Apr 2, 2026 | 4.97 | 5.00 | 4.80 | 4.86 | 4.86 | -2.61% | 7,882,850 |
| Apr 1, 2026 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | 1.84% | 8,800,222 |
| Mar 31, 2026 | 5.01 | 5.06 | 4.89 | 4.90 | 4.90 | -1.80% | 7,925,848 |
| Mar 30, 2026 | 4.94 | 5.00 | 4.85 | 4.99 | 4.99 | 0.40% | 9,165,093 |
| Mar 27, 2026 | 4.83 | 4.99 | 4.80 | 4.97 | 4.97 | 1.64% | 7,529,100 |
| Mar 26, 2026 | 4.98 | 5.08 | 4.86 | 4.89 | 4.89 | -2.78% | 8,900,105 |
| Mar 25, 2026 | 4.93 | 5.10 | 4.93 | 5.03 | 5.03 | 2.03% | 8,981,373 |
| Mar 24, 2026 | 4.83 | 4.94 | 4.75 | 4.93 | 4.93 | 4.67% | 15,399,450 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.68 | 4.71 | 4.71 | -7.47% | 13,897,970 |
| Mar 20, 2026 | 5.34 | 5.35 | 5.08 | 5.09 | 5.09 | -3.96% | 10,309,900 |
| Mar 19, 2026 | 5.38 | 5.42 | 5.27 | 5.30 | 5.30 | -2.39% | 7,124,432 |
| Mar 18, 2026 | 5.30 | 5.43 | 5.26 | 5.43 | 5.43 | 2.84% | 7,510,750 |
| Mar 17, 2026 | 5.40 | 5.42 | 5.27 | 5.28 | 5.28 | -1.86% | 5,935,600 |