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

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 ¥286.78 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,267.61, while ¥1000 invested 1 year ago would be worth ¥656.93. This corresponds to total returns of -71.32%, 26.76%, -34.31%, respectively, with annualized returns of -11.74%, 4.86%, -34.31%.

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
September 10, 2026	5.2	5.57	5.57	5.6	5	166.96M
September 09, 2026	3.95	4.99	4.99	4.99	3.95	169.97M
September 08, 2026	4.52	4.56	4.56	4.85	4.1	237.44M
September 07, 2026	4.12	4.43	4.43	4.43	4	157.95M
September 04, 2026	3.95	4.24	4.24	4.33	3.9	173.41M
September 03, 2026	3.78	3.84	3.84	3.95	3.72	123.21M
September 02, 2026	3.7	3.69	3.69	3.98	3.61	166.5M
September 01, 2026	3.63	3.64	3.64	3.86	3.38	148.84M
August 31, 2026	3.09	3.68	3.68	3.69	3.08	181.56M
August 28, 2026	3.12	3.09	3.09	3.36	3.01	178.62M
August 27, 2026	2.82	3.11	3.11	3.24	2.7	192.6M
August 26, 2026	2.38	2.71	2.71	2.77	2.37	137.71M
August 25, 2026	2.24	2.4	2.4	2.4	2.23	70.73M
August 24, 2026	2.16	2.24	2.24	2.26	2.16	37.87M
August 21, 2026	2.14	2.17	2.17	2.19	2.09	23.87M
August 20, 2026	2.15	2.15	2.15	2.17	2.14	19.99M
August 19, 2026	2.27	2.13	2.13	2.27	2.11	31.3M
August 18, 2026	2.22	2.22	2.22	2.25	2.18	26.91M
August 17, 2026	2.22	2.23	2.23	2.23	2.19	19.82M
August 14, 2026	2.27	2.22	2.22	2.27	2.2	26.05M
August 13, 2026	2.3	2.26	2.26	2.35	2.26	32.16M
August 12, 2026	2.27	2.3	2.3	2.33	2.26	31.06M
August 11, 2026	2.29	2.27	2.27	2.31	2.27	27.07M
August 10, 2026	2.28	2.3	2.3	2.32	2.26	30.13M
August 07, 2026	2.33	2.28	2.28	2.34	2.26	48.21M
August 06, 2026	2.38	2.33	2.33	2.44	2.31	69.53M
August 05, 2026	2.33	2.42	2.42	2.43	2.28	96.17M
August 04, 2026	2.25	2.35	2.35	2.44	2.25	137.81M
August 03, 2026	2.19	2.25	2.25	2.26	2.15	55.72M
July 31, 2026	2.13	2.2	2.2	2.27	2.11	81.03M
July 30, 2026	2.11	2.13	2.13	2.2	2.11	79.24M
July 29, 2026	2.12	2.21	2.21	2.35	2.12	123.61M
July 28, 2026	1.91	1.96	1.96	1.99	1.9	37.92M
July 27, 2026	1.86	1.92	1.92	1.92	1.85	20.31M
July 24, 2026	1.95	1.86	1.86	1.97	1.86	33.72M
July 23, 2026	1.95	1.97	1.97	1.98	1.92	30.39M
July 22, 2026	1.94	1.95	1.95	1.99	1.93	21.99M
July 21, 2026	1.95	1.96	1.96	1.96	1.83	41.27M
July 20, 2026	2.04	1.96	1.96	2.07	1.91	51.17M
July 17, 2026	2.14	2.04	2.04	2.2	2.03	50.25M
July 16, 2026	2.09	2.14	2.14	2.16	2.07	38.05M
July 15, 2026	2.05	2.1	2.1	2.12	2.04	34.46M
July 14, 2026	2.04	2.07	2.07	2.07	2.02	30.48M
July 13, 2026	2.13	2.05	2.05	2.16	2.03	40.34M
July 10, 2026	2.1	2.13	2.13	2.17	2.05	40.12M
July 09, 2026	2.12	2.12	2.12	2.19	2.12	48.01M
July 08, 2026	2.06	2.12	2.12	2.13	2.04	42.07M
July 07, 2026	2.15	2.07	2.07	2.18	2.06	49.8M
July 06, 2026	2.27	2.22	2.22	2.34	2.21	62.27M
July 03, 2026	2.14	2.2	2.2	2.23	2.13	44.18M
July 02, 2026	2.15	2.15	2.15	2.22	2.12	60.16M
July 01, 2026	2.03	2.14	2.14	2.19	2.01	60.54M
June 30, 2026	2.09	2.04	2.04	2.13	2.02	44.14M
June 29, 2026	2.05	2.01	2.01	2.1	1.98	48.72M
June 26, 2026	2.03	2.09	2.09	2.19	1.98	76.75M
June 25, 2026	2.23	2.05	2.05	2.26	2.04	80.68M
June 24, 2026	2.36	2.26	2.26	2.37	2.25	44.85M
June 23, 2026	2.38	2.38	2.38	2.46	2.37	36.26M
June 22, 2026	2.38	2.41	2.41	2.42	2.26	53.8M
June 18, 2026	2.48	2.44	2.44	2.55	2.44	37.52M