Astro-century Education&Technology Co.,Ltd - 300654.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.1	10.22	10.22	10.23	9.97	7.85M
September 04, 2025	10.1	10.07	10.07	10.24	9.92	10.35M
September 03, 2025	10.37	10.04	10.04	10.43	10.01	9.17M
September 02, 2025	10.53	10.37	10.37	10.58	10.13	15.41M
September 01, 2025	10.55	10.58	10.58	10.65	10.51	10.26M
August 29, 2025	10.74	10.52	10.52	10.79	10.51	12.36M
August 28, 2025	10.92	10.8	10.8	11.14	10.43	27.26M
August 27, 2025	11.71	11.05	11.05	11.85	11.03	35.83M
August 26, 2025	11.21	11.23	11.23	11.39	11.14	16.98M
August 25, 2025	11.31	11.35	11.35	11.42	11.23	18.29M
August 22, 2025	11.16	11.3	11.3	11.31	11.15	16.93M
August 21, 2025	11.15	11.14	11.14	11.28	11.08	13.31M
August 20, 2025	11.18	11.18	11.18	11.22	11.01	11.92M
August 19, 2025	11.16	11.24	11.24	11.34	11.03	17.43M
August 18, 2025	10.91	11.18	11.18	11.25	10.9	25.83M
August 15, 2025	10.81	10.86	10.86	10.93	10.77	17.09M
August 14, 2025	11.3	10.84	10.84	11.3	10.8	38.38M
August 13, 2025	11.85	11.7	11.7	11.87	11.64	23.22M
August 12, 2025	11.81	11.85	11.85	11.88	11.66	22.05M
August 11, 2025	11.65	11.88	11.88	11.99	11.49	30.32M
August 08, 2025	11.75	11.49	11.49	11.82	11.41	30.13M
August 07, 2025	11.7	11.96	11.96	12.04	11.65	42.03M
August 06, 2025	11.6	11.64	11.64	11.72	11.47	21.23M
August 05, 2025	11.72	11.63	11.63	11.81	11.51	28.67M
August 04, 2025	11.71	11.82	11.82	11.82	11.49	30M
August 01, 2025	11.39	11.88	11.88	12.05	11.26	54.77M
July 31, 2025	11.51	11.37	11.37	11.75	11.24	39.93M
July 30, 2025	11.31	11.25	11.25	11.55	11.16	28.73M
July 29, 2025	11.4	11.33	11.33	11.42	11.12	27.15M
July 28, 2025	11.58	11.42	11.42	11.71	11.23	37.03M
July 25, 2025	11.81	11.55	11.55	12.36	11.51	60.79M
July 24, 2025	11.33	11.46	11.46	11.46	11.25	25M
July 23, 2025	11.51	11.29	11.29	11.6	11.28	33.57M
July 22, 2025	11.74	11.64	11.64	11.77	11.4	49.75M
July 21, 2025	11.43	11.77	11.77	11.98	11.42	89.78M
July 18, 2025	11.22	12.41	12.41	13.09	11.11	110.41M
July 17, 2025	10.62	10.91	10.91	10.92	10.4	24.36M
July 16, 2025	10.44	10.63	10.63	11.02	10.38	22.07M
July 15, 2025	10.42	10.41	10.41	10.44	10.15	9.8M
July 14, 2025	10.56	10.42	10.42	10.56	10.34	8.84M
July 11, 2025	10.6	10.6	10.6	10.64	10.37	17.63M
July 10, 2025	10.46	10.68	10.68	10.95	10.46	26.61M
July 09, 2025	10.31	10.46	10.46	10.57	10.31	12.27M
July 08, 2025	10.2	10.35	10.35	10.35	10.17	5.38M
July 07, 2025	10.09	10.22	10.22	10.28	10.09	4.24M
July 04, 2025	10.29	10.15	10.15	10.32	10.1	5.46M
July 03, 2025	10.23	10.29	10.29	10.38	10.23	4.48M
July 02, 2025	10.34	10.3	10.3	10.42	10.19	7.12M
July 01, 2025	10.48	10.42	10.42	10.57	10.38	8.95M
June 30, 2025	10.31	10.48	10.48	10.5	10.31	8.92M
June 27, 2025	10.32	10.35	10.35	10.45	10.27	7.94M
June 26, 2025	10.52	10.37	10.37	10.6	10.26	12.77M
June 25, 2025	10.23	10.41	10.41	10.42	10.11	15.67M
June 24, 2025	9.99	10.14	10.14	10.14	9.93	8.18M
June 23, 2025	9.6	9.87	9.87	9.91	9.56	6.03M
June 20, 2025	9.99	9.68	9.68	10.05	9.66	9.16M
June 19, 2025	10	9.98	9.98	10.18	9.95	8.36M
June 18, 2025	10.2	10.08	10.08	10.2	9.95	7.35M
June 17, 2025	10.45	10.21	10.21	10.48	10.13	11.05M
June 16, 2025	10.16	10.43	10.43	10.45	10.11	14.7M

Astro-century Education&Technology Co.,Ltd (300654.SZ) SHZ