Doushen (Beijing) Education & Technology Inc. (300010.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300010.SZ Historical Return
If you invested ¥1000 in Doushen (Beijing) Education & Technology Inc. (300010.SZ) 10 years ago, it would be worth ¥171.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥899.47, while ¥1000 invested 1 year ago would be worth ¥472.22. This corresponds to total returns of -82.88%, -10.05%, -52.78%, respectively, with annualized returns of -16.18%, -2.1%, -52.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300010.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.45 | 3.5 | 3.5 | 3.66 | 3.42 | 82.92M |
| October 20, 2026 | 3.36 | 3.45 | 3.45 | 3.48 | 3.19 | 94.44M |
| October 19, 2026 | 3.78 | 3.41 | 3.41 | 3.85 | 3.31 | 99.3M |
| October 16, 2026 | 4.16 | 3.78 | 3.78 | 4.3 | 3.74 | 80.53M |
| October 15, 2026 | 4.3 | 4.04 | 4.04 | 4.44 | 4.01 | 67.81M |
| October 14, 2026 | 4.5 | 4.51 | 4.51 | 4.73 | 4.48 | 41.29M |
| October 13, 2026 | 4.51 | 4.6 | 4.6 | 4.9 | 4.26 | 74.6M |
| October 12, 2026 | 4.9 | 4.65 | 4.65 | 4.94 | 4.63 | 65.57M |
| October 09, 2026 | 4.95 | 5 | 5 | 5.1 | 4.44 | 77.21M |
| October 08, 2026 | 5.11 | 5.02 | 5.02 | 5.41 | 4.98 | 86.02M |
| September 30, 2026 | 5.01 | 5.1 | 5.1 | 5.1 | 4.72 | 76.81M |
| September 29, 2026 | 5.05 | 4.95 | 4.95 | 5.2 | 4.95 | 62.83M |
| September 28, 2026 | 5.3 | 4.98 | 4.98 | 5.37 | 4.92 | 80.34M |
| September 24, 2026 | 5.25 | 5.34 | 5.34 | 5.42 | 5.18 | 74.75M |
| September 23, 2026 | 4.99 | 5.27 | 5.27 | 5.48 | 4.99 | 100.6M |
| September 22, 2026 | 5.4 | 5.32 | 5.32 | 5.65 | 5.16 | 132.64M |
| September 21, 2026 | 5.16 | 5.48 | 5.48 | 5.55 | 5.02 | 126.91M |
| September 18, 2026 | 4.99 | 5.09 | 5.09 | 5.19 | 4.95 | 106.66M |
| September 17, 2026 | 4.58 | 4.94 | 4.94 | 5.1 | 4.52 | 132.14M |
| September 16, 2026 | 4.6 | 4.59 | 4.59 | 4.73 | 4.3 | 150.73M |
| September 15, 2026 | 4.4 | 4.73 | 4.73 | 4.79 | 4.35 | 156.06M |
| September 11, 2026 | 3.95 | 5.4 | 5.4 | 5.8 | 3.95 | 183.18M |
| 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 |
AD
