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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.72	2.72	2.72	2.75	2.71	83.21M
October 17, 2025	2.75	2.72	2.72	2.77	2.71	128.88M
October 16, 2025	2.8	2.77	2.77	2.81	2.76	122.29M
October 15, 2025	2.8	2.81	2.81	2.81	2.77	291.69M
October 14, 2025	2.82	2.87	2.87	3.02	2.8	453.31M
October 13, 2025	2.71	2.82	2.82	2.82	2.66	152.1M
October 10, 2025	2.78	2.8	2.8	2.81	2.76	150.02M
October 09, 2025	2.77	2.78	2.78	2.79	2.74	150.99M
September 30, 2025	2.76	2.76	2.76	2.8	2.75	133.18M
September 29, 2025	2.81	2.76	2.76	2.81	2.72	210.27M
September 26, 2025	2.83	2.81	2.81	2.85	2.8	140.02M
September 25, 2025	2.85	2.86	2.86	2.87	2.83	123.1M
September 24, 2025	2.83	2.86	2.86	2.87	2.81	141.91M
September 23, 2025	2.93	2.85	2.85	2.94	2.8	289.52M
September 22, 2025	3	2.94	2.94	3.01	2.92	198.86M
September 19, 2025	3.01	3.01	3.01	3.03	2.95	236.26M
September 18, 2025	3.04	3.02	3.02	3.1	2.99	319.05M
September 17, 2025	3.09	3.05	3.05	3.09	3.02	219.82M
September 16, 2025	3.01	3.08	3.08	3.08	3.01	335.12M
September 15, 2025	2.99	3.02	3.02	3.08	2.98	308.84M
September 12, 2025	2.95	2.97	2.97	3.03	2.94	271.27M
September 11, 2025	2.94	2.97	2.97	2.97	2.9	193.65M
September 10, 2025	2.91	2.95	2.95	2.97	2.9	193.54M
September 09, 2025	2.95	2.92	2.92	2.97	2.91	179.96M
September 08, 2025	2.98	2.96	2.96	3	2.94	204.56M
September 05, 2025	2.94	3	3	3	2.9	233.69M
September 04, 2025	2.95	2.94	2.94	3	2.88	280.33M

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