ChinaEtek Service & Technology Co., Ltd. (SHE:301208)
China · Delayed Price · Currency is CNY 44.71
+0.13 (0.29%)
At close: Aug 1, 2025, 2:57 PM CST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.64 | 44.93 | 43.87 | 44.71 | - | 0.29% | 7,238,723 |
| Jul 31, 2025 | 43.98 | 44.85 | 43.98 | 44.58 | - | 0.75% | 3,655,920 |
| Jul 30, 2025 | 46.49 | 46.49 | 43.80 | 44.25 | - | -5.00% | 7,288,135 |
| Jul 29, 2025 | 47.15 | 47.15 | 46.18 | 46.58 | - | -1.23% | 4,818,980 |
| Jul 28, 2025 | 46.59 | 47.17 | 45.88 | 47.16 | - | 1.38% | 5,600,222 |
| Jul 25, 2025 | 45.97 | 46.75 | 45.51 | 46.52 | - | 0.95% | 5,741,390 |
| Jul 24, 2025 | 45.50 | 46.08 | 45.11 | 46.08 | - | 1.16% | 4,529,260 |
| Jul 23, 2025 | 45.27 | 46.31 | 45.27 | 45.55 | - | -0.33% | 4,985,145 |
| Jul 22, 2025 | 47.48 | 47.48 | 45.25 | 45.70 | - | -3.75% | 8,527,083 |
| Jul 21, 2025 | 46.72 | 47.94 | 46.31 | 47.48 | - | 1.63% | 7,693,325 |
| Jul 18, 2025 | 46.80 | 47.31 | 46.56 | 46.72 | - | -0.55% | 6,949,152 |
| Jul 17, 2025 | 46.81 | 47.38 | 46.63 | 46.98 | - | 0.41% | 6,856,920 |
| Jul 16, 2025 | 47.55 | 47.55 | 46.51 | 46.79 | - | -1.60% | 7,356,680 |
| Jul 15, 2025 | 49.18 | 49.18 | 46.87 | 47.55 | - | -3.33% | 10,753,230 |
| Jul 14, 2025 | 50.60 | 50.63 | 48.17 | 49.19 | - | -4.26% | 13,358,792 |
| Jul 11, 2025 | 48.01 | 52.50 | 47.31 | 51.38 | - | 6.46% | 21,857,998 |
| Jul 10, 2025 | 50.10 | 50.99 | 47.47 | 48.26 | - | -9.23% | 22,337,346 |
| Jul 9, 2025 | 51.82 | 55.55 | 50.57 | 53.17 | - | 5.71% | 31,296,457 |
| Jul 8, 2025 | 49.06 | 52.12 | 47.11 | 50.30 | - | -1.80% | 27,231,956 |
| Jul 7, 2025 | 42.42 | 51.22 | 42.41 | 51.22 | - | 20.01% | 26,758,645 |
| Jul 4, 2025 | 42.53 | 43.43 | 41.08 | 42.68 | - | 0.38% | 9,191,420 |
| Jul 3, 2025 | 40.79 | 43.50 | 40.70 | 42.52 | - | 3.58% | 7,745,840 |
| Jul 2, 2025 | 41.89 | 42.14 | 40.56 | 41.05 | - | -2.61% | 4,824,740 |
| Jul 1, 2025 | 43.78 | 43.78 | 41.73 | 42.15 | - | -3.72% | 7,484,737 |
| Jun 30, 2025 | 44.23 | 44.33 | 43.28 | 43.78 | - | 0.41% | 6,940,520 |
| Jun 27, 2025 | 44.25 | 45.97 | 43.50 | 43.60 | - | -1.87% | 11,533,050 |
| Jun 26, 2025 | 43.73 | 45.10 | 42.92 | 44.43 | - | 0.70% | 12,729,030 |
| Jun 25, 2025 | 41.99 | 44.80 | 41.99 | 44.12 | - | 4.03% | 12,489,440 |
| Jun 24, 2025 | 41.31 | 42.76 | 40.73 | 42.41 | - | 2.99% | 7,441,843 |
| Jun 23, 2025 | 38.89 | 41.62 | 38.13 | 41.18 | - | 4.92% | 7,709,040 |
| Jun 20, 2025 | 40.52 | 40.96 | 38.38 | 39.25 | - | -4.50% | 7,288,800 |
| Jun 19, 2025 | 43.80 | 44.15 | 40.82 | 41.10 | - | -7.37% | 10,408,600 |
| Jun 18, 2025 | 42.62 | 45.11 | 42.25 | 44.37 | - | 2.40% | 13,992,270 |
| Jun 17, 2025 | 42.52 | 44.00 | 41.54 | 43.33 | - | 1.57% | 14,732,213 |
| Jun 16, 2025 | 41.00 | 43.60 | 40.13 | 42.66 | - | 7.24% | 13,278,980 |
| Jun 13, 2025 | 40.54 | 41.50 | 39.58 | 39.78 | - | -2.98% | 4,210,790 |
| Jun 12, 2025 | 39.44 | 41.45 | 39.44 | 41.00 | - | 2.50% | 6,627,120 |
| Jun 11, 2025 | 39.98 | 40.87 | 39.33 | 40.00 | - | 0.38% | 4,031,800 |
| Jun 10, 2025 | 40.70 | 40.70 | 39.02 | 39.85 | - | -2.18% | 4,459,250 |
| Jun 9, 2025 | 40.93 | 41.45 | 40.34 | 40.74 | - | -0.37% | 4,179,572 |
| Jun 6, 2025 | 40.01 | 41.80 | 40.00 | 40.89 | - | 1.56% | 6,227,577 |
| Jun 5, 2025 | 39.62 | 40.64 | 39.46 | 40.26 | - | 1.18% | 4,364,607 |
| Jun 4, 2025 | 39.35 | 39.98 | 39.00 | 39.79 | - | 0.05% | 3,274,610 |
| Jun 3, 2025 | 40.20 | 40.60 | 39.35 | 39.77 | - | 0.51% | 4,467,772 |
| May 30, 2025 | 40.19 | 40.95 | 39.50 | 39.57 | - | -2.87% | 4,478,367 |
| May 29, 2025 | 38.33 | 41.18 | 38.30 | 40.74 | - | 5.65% | 7,129,569 |
| May 28, 2025 | 38.30 | 38.97 | 37.95 | 38.56 | - | 1.23% | 2,855,530 |
| May 27, 2025 | 37.90 | 38.35 | 37.80 | 38.09 | - | -0.24% | 1,703,520 |
| May 26, 2025 | 37.86 | 38.49 | 37.72 | 38.18 | - | 0.47% | 1,912,000 |
| May 23, 2025 | 38.77 | 38.86 | 37.88 | 38.00 | - | -1.71% | 2,782,980 |