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 ¥121.8 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥399.33, while ¥1000 invested 1 year ago would be worth ¥322.93. This corresponds to total returns of -87.82%, -60.07%, -67.71%, respectively, with annualized returns of -18.98%, -16.76%, -67.71%.

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 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
June 17, 2026	2.56	2.5	2.5	2.59	2.49	47.08M
June 16, 2026	2.52	2.61	2.61	2.63	2.42	66.01M
June 15, 2026	2.46	2.49	2.49	2.54	2.46	39.13M
June 12, 2026	2.45	2.42	2.42	2.47	2.39	33.33M
June 11, 2026	2.53	2.39	2.39	2.54	2.37	57.65M
June 10, 2026	2.67	2.56	2.56	2.69	2.55	48.53M
June 09, 2026	2.67	2.7	2.7	2.75	2.65	25.85M
June 08, 2026	2.69	2.67	2.67	2.73	2.64	32.79M
June 05, 2026	2.73	2.75	2.75	2.78	2.67	33.19M
June 04, 2026	2.85	2.74	2.74	2.86	2.72	47.92M
June 03, 2026	2.96	2.88	2.88	2.99	2.86	58.5M
June 02, 2026	2.98	3	3	3.07	2.94	62.7M
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