Astro-century Education&Technology Co.,Ltd (SHE:300654)
China · Delayed Price · Currency is CNY 9.69
+0.25 (2.65%)
Oct 9, 2026, 3:04 PM CST
SHE:300654 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.44 | 9.75 | 9.21 | 9.69 | 9.69 | 2.65% | 8,814,769 |
| 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 |
| Aug 13, 2026 | 10.80 | 11.03 | 10.47 | 10.51 | 10.51 | -3.13% | 20,397,620 |
| Aug 12, 2026 | 10.88 | 11.06 | 10.78 | 10.85 | 10.85 | -1.36% | 16,204,490 |
| Aug 11, 2026 | 11.28 | 11.32 | 10.91 | 11.00 | 11.00 | -3.76% | 22,998,700 |
| Aug 10, 2026 | 10.98 | 11.89 | 10.66 | 11.43 | 11.43 | 3.63% | 37,952,180 |
| Aug 7, 2026 | 11.16 | 11.16 | 10.66 | 11.03 | 11.03 | -1.34% | 30,304,747 |
| Aug 6, 2026 | 11.98 | 12.20 | 10.98 | 11.18 | 11.18 | -10.56% | 56,808,581 |
| Aug 5, 2026 | 10.91 | 12.64 | 10.01 | 12.50 | 12.50 | 12.61% | 70,336,966 |
| Aug 4, 2026 | 11.19 | 11.33 | 10.78 | 11.10 | 11.10 | -0.18% | 21,451,870 |
| Aug 3, 2026 | 11.16 | 11.45 | 10.92 | 11.12 | 11.12 | -1.33% | 17,224,000 |
| Jul 31, 2026 | 11.04 | 11.84 | 11.00 | 11.27 | 11.27 | 5.13% | 20,713,500 |
| Jul 30, 2026 | 10.91 | 11.29 | 10.46 | 10.72 | 10.72 | -2.99% | 18,711,051 |
| Jul 29, 2026 | 11.77 | 11.90 | 10.99 | 11.05 | 11.05 | -6.83% | 25,724,320 |
| Jul 28, 2026 | 11.55 | 12.06 | 11.38 | 11.86 | 11.86 | 2.60% | 20,662,788 |
| Jul 27, 2026 | 11.15 | 11.85 | 10.85 | 11.56 | 11.56 | 3.49% | 17,849,440 |
| Jul 24, 2026 | 11.18 | 11.43 | 11.03 | 11.17 | 11.17 | -0.80% | 13,829,031 |