Beijing Kaiwen Education Technology Co., Ltd (002659.SZ) SHZ
4.86
-0.19(-3.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.86
-0.19(-3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.07 | 4.86 | 4.86 | 5.1 | 4.84 | 14.76M |
| April 02, 2026 | 5.19 | 5.05 | 5.05 | 5.23 | 5.03 | 13.79M |
| April 01, 2026 | 5.23 | 5.22 | 5.22 | 5.26 | 5.13 | 9.8M |
| March 31, 2026 | 5.25 | 5.14 | 5.14 | 5.28 | 5.13 | 8.81M |
| March 30, 2026 | 5.13 | 5.21 | 5.21 | 5.22 | 5.09 | 8.15M |
| March 27, 2026 | 5.08 | 5.2 | 5.2 | 5.21 | 5.07 | 7.7M |
| March 26, 2026 | 5.22 | 5.13 | 5.13 | 5.28 | 5.11 | 9.44M |
| March 25, 2026 | 5.15 | 5.25 | 5.25 | 5.26 | 5.14 | 12.01M |
| March 24, 2026 | 5.01 | 5.11 | 5.11 | 5.13 | 4.93 | 17.05M |
| March 23, 2026 | 5.2 | 4.95 | 4.95 | 5.21 | 4.89 | 20.91M |
| March 20, 2026 | 5.43 | 5.28 | 5.28 | 5.47 | 5.27 | 12.99M |
| March 19, 2026 | 5.52 | 5.43 | 5.43 | 5.55 | 5.4 | 16.26M |
| March 18, 2026 | 5.54 | 5.58 | 5.58 | 5.6 | 5.5 | 11.67M |
| March 17, 2026 | 5.68 | 5.51 | 5.51 | 5.69 | 5.5 | 11.26M |
| March 16, 2026 | 5.63 | 5.66 | 5.66 | 5.69 | 5.59 | 7.88M |
| March 13, 2026 | 5.64 | 5.62 | 5.62 | 5.74 | 5.6 | 9.36M |
| March 12, 2026 | 5.75 | 5.68 | 5.68 | 5.8 | 5.66 | 9.62M |
| March 11, 2026 | 5.89 | 5.77 | 5.77 | 5.9 | 5.74 | 12.24M |
| March 10, 2026 | 5.68 | 5.85 | 5.85 | 5.94 | 5.68 | 7.78M |
| March 09, 2026 | 5.79 | 5.77 | 5.77 | 5.8 | 5.68 | 14.96M |
| March 06, 2026 | 5.68 | 5.85 | 5.85 | 5.85 | 5.67 | 13.55M |
| March 05, 2026 | 5.68 | 5.72 | 5.72 | 5.82 | 5.66 | 19.32M |
| March 04, 2026 | 6.16 | 5.51 | 5.51 | 6.16 | 5.5 | 11.32M |
| March 03, 2026 | 5.88 | 5.64 | 5.64 | 5.92 | 5.6 | 23.44M |
| March 02, 2026 | 6.1 | 5.87 | 5.87 | 6.1 | 5.8 | 28.99M |
| February 27, 2026 | 6.16 | 6.21 | 6.21 | 6.29 | 6.1 | 21.61M |
| February 26, 2026 | 6.29 | 6.17 | 6.17 | 6.3 | 6.16 | 17.21M |
| February 25, 2026 | 6.51 | 6.29 | 6.29 | 6.51 | 6.26 | 24.16M |
| February 24, 2026 | 6.42 | 6.45 | 6.45 | 6.58 | 6.32 | 24.89M |
| February 13, 2026 | 6.48 | 6.3 | 0 | 6.53 | 6.27 | 20.08M |
| February 12, 2026 | 6.32 | 6.51 | 0 | 6.63 | 6.13 | 36.43M |
| February 11, 2026 | 6.56 | 6.32 | 0 | 6.56 | 6.3 | 24.15M |
| February 10, 2026 | 6.36 | 6.57 | 0 | 6.69 | 6.28 | 29.83M |
| February 09, 2026 | 6.27 | 6.36 | 0 | 6.37 | 6.22 | 18.8M |
| February 06, 2026 | 6.16 | 6.18 | 0 | 6.26 | 6.1 | 16.16M |
| February 05, 2026 | 6.23 | 6.19 | 0 | 6.32 | 6.18 | 15.73M |
| February 04, 2026 | 6.29 | 6.25 | 0 | 6.31 | 6.16 | 22.18M |
| February 03, 2026 | 6.39 | 6.32 | 0 | 6.47 | 6.29 | 20.35M |
| February 02, 2026 | 6.36 | 6.3 | 0 | 6.51 | 6.23 | 27.84M |
| January 30, 2026 | 6.56 | 6.4 | 0 | 6.56 | 6.31 | 33.68M |
| January 29, 2026 | 6.66 | 6.57 | 0 | 6.9 | 6.51 | 48.61M |
| January 28, 2026 | 6.74 | 6.72 | 0 | 7.1 | 6.68 | 77.92M |
| January 27, 2026 | 6.64 | 6.8 | 0 | 7.15 | 6.59 | 90.52M |
| January 26, 2026 | 6.58 | 6.5 | 0 | 7.07 | 6.46 | 47.71M |
| January 23, 2026 | 6.42 | 6.56 | 0 | 6.66 | 6.38 | 28.78M |
| January 22, 2026 | 6.37 | 6.44 | 0 | 6.48 | 6.28 | 21.56M |
| January 21, 2026 | 6.27 | 6.35 | 0 | 6.4 | 6.21 | 18.9M |
| January 20, 2026 | 6.38 | 6.33 | 0 | 6.42 | 6.27 | 28.72M |
| January 19, 2026 | 6.4 | 6.41 | 0 | 6.49 | 6.28 | 28.81M |
| January 16, 2026 | 6.75 | 6.4 | 0 | 6.75 | 6.27 | 46.43M |
| January 15, 2026 | 7.01 | 6.73 | 0 | 7.11 | 6.6 | 65.02M |
| January 14, 2026 | 6.99 | 7.19 | 0 | 7.41 | 6.92 | 82.76M |
| January 13, 2026 | 6.85 | 7.04 | 0 | 7.34 | 6.55 | 90.51M |
| January 12, 2026 | 6.35 | 6.85 | 0 | 6.85 | 6.35 | 77.55M |
| January 09, 2026 | 6.09 | 6.23 | 0 | 6.23 | 6.04 | 38.64M |
| January 08, 2026 | 6.02 | 6.11 | 0 | 6.33 | 6 | 41.54M |
| January 07, 2026 | 6.19 | 6.05 | 0 | 6.24 | 6.02 | 40.44M |
| January 06, 2026 | 5.99 | 6.2 | 0 | 6.28 | 5.92 | 62.14M |
| January 05, 2026 | 5.83 | 6.02 | 0 | 6.23 | 5.7 | 91.03M |
| December 31, 2025 | 5.61 | 5.86 | 0 | 5.86 | 5.61 | 53.45M |