Astro-century Education&Technology Co.,Ltd (SHE:300654)
China · Delayed Price · Currency is CNY 10.19
+0.07 (0.69%)
Oct 30, 2026, 3:04 PM CST
SHE:300654 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.05 | 10.60 | 9.88 | 10.19 | 10.19 | 0.69% | 23,603,789 |
| Oct 29, 2026 | 10.20 | 10.44 | 9.82 | 10.12 | 10.12 | -1.27% | 17,085,295 |
| Oct 28, 2026 | 10.20 | 10.38 | 10.00 | 10.25 | 10.25 | -0.10% | 11,732,900 |
| Oct 27, 2026 | 10.30 | 10.40 | 10.15 | 10.26 | 10.26 | -0.97% | 10,876,000 |
| Oct 26, 2026 | 10.15 | 10.60 | 10.14 | 10.36 | 10.36 | 1.07% | 15,885,100 |
| Oct 23, 2026 | 10.05 | 10.26 | 9.50 | 10.25 | 10.25 | 1.59% | 17,575,039 |
| Oct 22, 2026 | 10.14 | 10.36 | 9.99 | 10.09 | 10.09 | -0.98% | 13,135,269 |
| Oct 21, 2026 | 10.08 | 10.51 | 10.06 | 10.19 | 10.19 | 0.39% | 17,328,217 |
| Oct 20, 2026 | 9.51 | 10.16 | 9.50 | 10.15 | 10.15 | 5.29% | 17,091,327 |
| Oct 19, 2026 | 9.61 | 9.85 | 9.51 | 9.64 | 9.64 | -2.53% | 9,026,124 |
| Oct 16, 2026 | 9.91 | 10.16 | 9.77 | 9.89 | 9.89 | 1.33% | 12,767,594 |
| Oct 15, 2026 | 9.55 | 10.05 | 9.51 | 9.76 | 9.76 | -0.31% | 12,119,600 |
| Oct 14, 2026 | 9.91 | 10.04 | 9.70 | 9.79 | 9.79 | -1.11% | 13,883,015 |
| Oct 13, 2026 | 9.56 | 9.90 | 9.41 | 9.90 | 9.90 | 1.54% | 10,107,247 |
| Oct 12, 2026 | 9.68 | 9.87 | 9.50 | 9.75 | 9.75 | 0.62% | 8,882,257 |
| Oct 9, 2026 | 9.45 | 9.75 | 9.21 | 9.69 | 9.69 | 2.65% | 8,693,069 |
| Oct 8, 2026 | 9.67 | 9.72 | 9.40 | 9.44 | 9.44 | -2.88% | 5,562,191 |
| Sep 30, 2026 | 9.67 | 9.79 | 9.42 | 9.72 | 9.72 | 1.14% | 8,529,456 |
| Sep 29, 2026 | 9.30 | 9.81 | 9.30 | 9.61 | 9.61 | 3.33% | 9,603,705 |
| Sep 28, 2026 | 9.57 | 9.64 | 9.30 | 9.30 | 9.30 | -2.82% | 6,741,144 |
| Sep 24, 2026 | 9.56 | 9.73 | 9.54 | 9.57 | 9.57 | -0.31% | 5,422,335 |
| Sep 23, 2026 | 9.81 | 9.85 | 9.60 | 9.60 | 9.60 | -2.74% | 7,740,300 |
| Sep 22, 2026 | 9.76 | 10.04 | 9.74 | 9.87 | 9.87 | 1.13% | 10,060,972 |
| Sep 21, 2026 | 9.85 | 9.96 | 9.65 | 9.76 | 9.76 | -1.01% | 10,115,013 |
| Sep 18, 2026 | 9.92 | 9.98 | 9.79 | 9.86 | 9.86 | -1.00% | 7,764,770 |
| Sep 17, 2026 | 9.60 | 10.08 | 9.59 | 9.96 | 9.96 | 3.64% | 11,197,226 |
| Sep 16, 2026 | 9.61 | 9.71 | 9.58 | 9.61 | 9.61 | -0.41% | 4,355,499 |
| Sep 15, 2026 | 9.78 | 9.96 | 9.65 | 9.65 | 9.65 | -1.23% | 5,574,800 |
| Sep 14, 2026 | 9.82 | 9.98 | 9.75 | 9.77 | 9.77 | -1.11% | 4,430,300 |
| Sep 11, 2026 | 9.61 | 9.97 | 9.42 | 9.88 | 9.88 | 1.96% | 12,618,540 |
| Sep 10, 2026 | 9.76 | 9.88 | 9.68 | 9.69 | 9.69 | -1.32% | 6,073,000 |
| Sep 9, 2026 | 10.15 | 10.20 | 9.79 | 9.82 | 9.82 | -4.38% | 13,979,900 |
| Sep 8, 2026 | 9.94 | 10.34 | 9.93 | 10.27 | 10.27 | 3.22% | 14,929,760 |
| Sep 7, 2026 | 10.10 | 10.30 | 9.92 | 9.95 | 9.95 | -2.64% | 12,841,140 |
| Sep 4, 2026 | 10.01 | 10.45 | 10.01 | 10.22 | 10.22 | 1.29% | 18,537,980 |
| Sep 3, 2026 | 9.87 | 10.26 | 9.56 | 10.09 | 10.09 | 3.17% | 16,933,810 |
| Sep 2, 2026 | 10.00 | 10.07 | 9.78 | 9.78 | 9.78 | -2.49% | 6,665,000 |
| Sep 1, 2026 | 9.90 | 10.16 | 9.90 | 10.03 | 10.03 | 0.50% | 9,332,373 |
| Aug 31, 2026 | 9.66 | 9.98 | 9.65 | 9.98 | 9.98 | 2.25% | 7,696,290 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.75 | 9.76 | 9.76 | -0.71% | 6,414,200 |
| Aug 27, 2026 | 9.65 | 9.85 | 9.65 | 9.83 | 9.83 | 1.03% | 5,216,817 |
| Aug 26, 2026 | 9.77 | 9.86 | 9.64 | 9.73 | 9.73 | -1.52% | 8,036,369 |
| Aug 25, 2026 | 9.63 | 9.93 | 9.63 | 9.88 | 9.88 | 1.13% | 5,992,190 |
| Aug 24, 2026 | 10.30 | 10.30 | 9.63 | 9.77 | 9.77 | -3.93% | 11,899,910 |
| Aug 21, 2026 | 9.96 | 10.17 | 9.85 | 10.17 | 10.17 | 1.70% | 8,000,817 |
| Aug 20, 2026 | 9.93 | 10.05 | 9.77 | 10.00 | 10.00 | - | 12,094,800 |
| Aug 19, 2026 | 10.05 | 10.80 | 9.96 | 10.00 | 10.00 | -1.28% | 21,722,260 |
| Aug 18, 2026 | 10.40 | 10.43 | 10.06 | 10.13 | 10.13 | -3.06% | 12,925,520 |
| Aug 17, 2026 | 10.40 | 10.45 | 10.31 | 10.45 | 10.45 | 0.48% | 9,363,200 |
| Aug 14, 2026 | 10.41 | 10.63 | 10.31 | 10.40 | 10.40 | -1.05% | 12,115,300 |