Offcn Education Technology Co., Ltd. - 002607.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.2	3.33	3.33	3.49	3.15	1.22B
January 13, 2026	3.03	3.29	3.29	3.29	2.95	531.27M
January 12, 2026	2.89	2.99	2.99	3.01	2.88	522.61M
January 09, 2026	2.75	2.87	2.87	2.89	2.75	401.49M
January 08, 2026	2.67	2.8	2.8	2.96	2.66	459.66M
January 07, 2026	2.78	2.69	2.69	2.78	2.68	239.71M
January 06, 2026	2.74	2.78	2.78	2.79	2.72	233.87M
January 05, 2026	2.71	2.76	2.76	2.78	2.68	265.67M
December 31, 2025	2.73	2.74	2.74	2.84	2.7	354.73M
December 30, 2025	2.7	2.63	2.63	2.7	2.63	128.19M
December 29, 2025	2.69	2.69	2.69	2.72	2.65	149.3M
December 26, 2025	2.69	2.7	2.7	2.72	2.68	130.61M
December 25, 2025	2.7	2.7	2.7	2.71	2.67	119.91M
December 24, 2025	2.7	2.71	2.71	2.72	2.65	172.54M
December 23, 2025	2.73	2.72	2.72	2.76	2.7	172.72M
December 22, 2025	2.8	2.75	2.75	2.81	2.74	233.53M
December 19, 2025	2.72	2.82	2.82	2.95	2.69	408.7M
December 18, 2025	2.73	2.72	2.72	2.83	2.72	304.34M
December 17, 2025	2.74	2.75	2.75	2.76	2.67	394.86M
December 16, 2025	2.61	2.77	2.77	2.77	2.61	353.29M
December 15, 2025	2.55	2.52	2.52	2.58	2.5	133.53M
December 12, 2025	2.62	2.57	2.57	2.64	2.56	216.77M
December 11, 2025	2.65	2.66	2.66	2.75	2.6	452.24M
December 10, 2025	2.4	2.65	2.65	2.65	2.39	285.83M
December 09, 2025	2.42	2.41	2.41	2.43	2.4	78.31M
December 08, 2025	2.41	2.42	2.42	2.43	2.39	98.95M
December 05, 2025	2.38	2.42	2.42	2.43	2.32	138.73M
December 04, 2025	2.59	2.39	2.39	2.59	2.38	181.43M
December 03, 2025	2.56	2.49	2.49	2.57	2.47	138.87M
December 02, 2025	2.61	2.57	2.57	2.61	2.56	113.14M
December 01, 2025	2.64	2.63	2.63	2.65	2.62	79.18M
November 28, 2025	2.59	2.66	2.66	2.66	2.58	125.45M
November 27, 2025	2.63	2.59	2.59	2.64	2.59	74.22M
November 26, 2025	2.65	2.63	2.63	2.67	2.62	108.82M
November 25, 2025	2.6	2.67	2.67	2.71	2.59	154.24M
November 24, 2025	2.55	2.59	2.59	2.61	2.54	84.29M
November 21, 2025	2.65	2.56	2.56	2.67	2.55	158.03M
November 20, 2025	2.7	2.67	2.67	2.7	2.66	107.62M
November 19, 2025	2.73	2.7	2.7	2.76	2.68	110.29M
November 18, 2025	2.77	2.73	2.73	2.77	2.71	111.53M
November 17, 2025	2.75	2.77	2.77	2.77	2.74	113.98M
November 14, 2025	2.73	2.75	2.75	2.77	2.7	182.56M
November 13, 2025	2.7	2.74	2.74	2.75	2.66	190.44M
November 12, 2025	2.71	2.69	2.69	2.72	2.68	86.06M
November 11, 2025	2.71	2.71	2.71	2.72	2.69	100.36M
November 10, 2025	2.69	2.72	2.72	2.72	2.67	116.42M
November 07, 2025	2.7	2.69	2.69	2.7	2.68	78.4M
November 06, 2025	2.71	2.7	2.7	2.72	2.69	95.25M
November 05, 2025	2.7	2.71	2.71	2.74	2.68	100.2M
November 04, 2025	2.72	2.72	2.72	2.73	2.7	74.84M
November 03, 2025	2.72	2.73	2.73	2.74	2.71	81.42M
October 31, 2025	2.68	2.72	2.72	2.73	2.68	94.53M
October 30, 2025	2.72	2.68	2.68	2.72	2.68	108.96M
October 29, 2025	2.73	2.73	2.73	2.74	2.71	72.05M
October 28, 2025	2.76	2.73	2.73	2.77	2.72	99.26M
October 27, 2025	2.75	2.77	2.77	2.77	2.73	129.54M
October 24, 2025	2.74	2.73	2.73	2.75	2.72	69.64M
October 23, 2025	2.72	2.74	2.74	2.74	2.69	95.55M
October 22, 2025	2.72	2.73	2.73	2.75	2.72	76.64M
October 21, 2025	2.72	2.73	2.73	2.74	2.71	91.47M

Offcn Education Technology Co., Ltd. (002607.SZ) SHZ