Qtone Education Group (Guangdong) Co.,Ltd (SHE:300359)
China · Delayed Price · Currency is CNY 3.560
-0.140 (-3.78%)
Oct 30, 2026, 3:04 PM CST
SHE:300359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.70 | 3.78 | 3.55 | 3.56 | 3.56 | -3.78% | 14,235,250 |
| Oct 29, 2026 | 3.78 | 3.81 | 3.68 | 3.70 | 3.70 | -2.12% | 9,596,900 |
| Oct 28, 2026 | 3.80 | 3.81 | 3.70 | 3.78 | 3.78 | 0.80% | 8,792,300 |
| Oct 27, 2026 | 3.94 | 3.95 | 3.75 | 3.75 | 3.75 | -4.34% | 11,263,200 |
| Oct 26, 2026 | 3.86 | 3.96 | 3.78 | 3.92 | 3.92 | 1.29% | 13,124,000 |
| Oct 23, 2026 | 3.70 | 3.89 | 3.54 | 3.87 | 3.87 | 2.93% | 20,182,850 |
| Oct 22, 2026 | 4.00 | 4.01 | 3.75 | 3.76 | 3.76 | -5.76% | 19,997,400 |
| Oct 21, 2026 | 4.07 | 4.14 | 3.97 | 3.99 | 3.99 | -1.72% | 19,058,050 |
| Oct 20, 2026 | 4.01 | 4.32 | 3.98 | 4.06 | 4.06 | 2.01% | 26,749,700 |
| Oct 19, 2026 | 4.08 | 4.08 | 3.87 | 3.98 | 3.98 | -2.21% | 14,715,100 |
| Oct 16, 2026 | 4.15 | 4.24 | 4.02 | 4.07 | 4.07 | -0.97% | 14,129,300 |
| Oct 15, 2026 | 4.20 | 4.26 | 4.08 | 4.11 | 4.11 | -3.75% | 16,587,150 |
| Oct 14, 2026 | 4.21 | 4.35 | 4.18 | 4.27 | 4.27 | 0.71% | 16,558,703 |
| Oct 13, 2026 | 4.18 | 4.28 | 4.05 | 4.24 | 4.24 | 0.24% | 13,892,000 |
| Oct 12, 2026 | 4.16 | 4.32 | 4.12 | 4.23 | 4.23 | 0.71% | 15,406,899 |
| Oct 9, 2026 | 4.03 | 4.20 | 3.88 | 4.20 | 4.20 | 3.45% | 17,170,900 |
| Oct 8, 2026 | 4.11 | 4.18 | 4.02 | 4.06 | 4.06 | -0.49% | 12,294,600 |
| Sep 30, 2026 | 4.20 | 4.24 | 4.05 | 4.08 | 4.08 | -1.45% | 12,244,900 |
| Sep 29, 2026 | 4.05 | 4.19 | 4.02 | 4.14 | 4.14 | 1.97% | 12,063,100 |
| Sep 28, 2026 | 4.15 | 4.16 | 4.02 | 4.06 | 4.06 | -2.17% | 14,769,644 |
| Sep 24, 2026 | 4.05 | 4.25 | 4.03 | 4.15 | 4.15 | 2.22% | 20,296,200 |
| Sep 23, 2026 | 4.22 | 4.25 | 4.04 | 4.06 | 4.06 | -3.79% | 15,408,300 |
| Sep 22, 2026 | 4.12 | 4.26 | 4.06 | 4.22 | 4.22 | 2.68% | 17,950,639 |
| Sep 21, 2026 | 4.01 | 4.12 | 3.97 | 4.11 | 4.11 | 2.49% | 11,713,089 |
| 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 |