Doushen (Beijing) Education & Technology Inc. (300010.SZ) SHZ

3.00

+0.03(+1.01%)

Updated at June 02 03:04PM

Currency In CNY

300010.SZ Historical Return

If you invested ¥1000 in Doushen (Beijing) Education & Technology Inc. (300010.SZ) 10 years ago, it would be worth ¥156.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥494.23, while ¥1000 invested 1 year ago would be worth ¥432.28. This corresponds to total returns of -84.33%, -50.58%, -56.77%, respectively, with annualized returns of -16.91%, -13.14%, -56.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300010.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.8	2.97	2.97	3	2.76	65.38M
May 29, 2026	2.78	2.81	2.81	2.93	2.77	50.33M
May 28, 2026	2.75	2.8	2.8	2.82	2.75	35.14M
May 27, 2026	2.77	2.77	2.77	2.86	2.73	37.98M
May 26, 2026	2.88	2.78	2.78	2.9	2.73	45M
May 25, 2026	2.96	2.87	2.87	2.99	2.87	46.05M
May 22, 2026	2.93	2.95	2.95	2.98	2.9	44.2M
May 21, 2026	2.65	2.88	2.88	3.06	2.65	58.74M
May 20, 2026	3.05	2.96	2.96	3.05	2.92	68.83M
May 19, 2026	2.73	3.06	3.06	3.13	2.73	114.8M
May 18, 2026	2.65	2.75	2.75	2.79	2.53	74.34M
May 15, 2026	2.92	2.69	2.69	2.94	2.68	116.97M
May 14, 2026	3.2	2.94	2.94	3.21	2.93	108.6M
May 13, 2026	3.18	3.19	3.19	3.26	3.17	61.69M
May 12, 2026	3.28	3.2	3.2	3.3	3.19	85.37M
May 11, 2026	3.31	3.31	3.31	3.43	3.27	139.67M
May 08, 2026	3.2	3.27	3.27	3.32	3.19	156.37M
May 07, 2026	3.27	3.27	3.27	3.33	3.27	126.89M
May 06, 2026	4.09	4.09	4.09	4.09	4.09	6.21M
April 29, 2026	5	5.11	5.11	5.2	4.97	57.27M
April 28, 2026	5.41	5.06	5.06	5.43	4.97	88.62M
April 27, 2026	5.37	5.41	5.41	5.46	5.25	53.85M
April 24, 2026	5.78	5.47	5.47	5.78	5.43	59.18M
April 23, 2026	5.91	5.83	5.83	5.98	5.8	34.93M
April 22, 2026	5.98	5.94	5.94	5.98	5.87	34.11M
April 21, 2026	6.12	6.01	6.01	6.13	5.98	35.24M
April 20, 2026	6.1	6.12	6.12	6.17	6.07	29.5M
April 17, 2026	6.18	6.11	6.11	6.18	6.05	30.03M
April 16, 2026	6.08	6.18	6.18	6.19	6.08	34.63M
April 15, 2026	6.2	6.08	6.08	6.2	6.06	27.33M
April 14, 2026	6.19	6.17	6.17	6.23	6.1	30.46M
April 13, 2026	6.08	6.13	6.13	6.18	6.05	28.57M
April 10, 2026	6.1	6.16	6.16	6.31	6.09	41.94M
April 09, 2026	6.16	6.05	6.05	6.19	6.04	35.05M
April 08, 2026	6.02	6.27	6.27	6.28	6.01	55.58M
April 07, 2026	5.89	5.91	5.91	5.95	5.85	21.93M
April 03, 2026	6.06	5.9	5.9	6.07	5.89	18.96M
April 02, 2026	6.15	6.02	6.02	6.16	6.01	23.22M
April 01, 2026	6.3	6.2	6.2	6.32	6.15	29.61M
March 31, 2026	6.29	6.18	6.18	6.38	6.16	44.06M
March 30, 2026	6.07	6.16	6.16	6.17	6.01	27.25M
March 27, 2026	6.06	6.18	6.18	6.19	6.03	22.91M
March 26, 2026	6.28	6.15	6.15	6.33	6.07	36.12M
March 25, 2026	6.11	6.33	6.33	6.42	6.11	51.42M
March 24, 2026	6	6.08	6.08	6.09	5.9	36.16M
March 23, 2026	6.15	5.87	5.87	6.18	5.79	54.01M
March 20, 2026	6.46	6.29	6.29	6.51	6.29	35.34M
March 19, 2026	6.55	6.45	6.45	6.57	6.4	33.07M
March 18, 2026	6.59	6.65	6.65	6.66	6.5	31.61M
March 17, 2026	6.76	6.58	6.58	6.78	6.58	40.88M
March 16, 2026	6.65	6.76	6.76	6.77	6.64	31.92M
March 13, 2026	6.84	6.71	6.71	6.86	6.7	39.64M
March 12, 2026	6.97	6.88	6.88	7.02	6.85	35.08M
March 11, 2026	7.1	7	7	7.11	6.99	35.08M
March 10, 2026	6.96	7.06	7.08	7.21	6.96	30.37M
March 09, 2026	6.92	7.07	7.07	7.09	6.85	45.79M
March 06, 2026	6.96	7.03	7.03	7.06	6.95	35.79M
March 05, 2026	6.99	7.07	7.07	7.13	6.97	62.41M
March 04, 2026	7.27	6.73	6.9	7.27	6.63	27.52M
March 03, 2026	7.07	6.78	6.78	7.13	6.78	77.32M