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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.95	9.87	9.87	9.97	9.79	6.11M
September 25, 2025	9.96	10.04	10.04	10.17	9.91	7.36M
September 24, 2025	9.7	10.02	10.02	10.02	9.7	5.33M
September 23, 2025	9.9	9.8	9.8	9.92	9.56	7.8M
September 22, 2025	10.01	9.95	9.95	10.06	9.87	6.57M
September 19, 2025	10.06	10.09	10.09	10.11	9.94	6.14M
September 18, 2025	10.23	10.02	10.02	10.24	10	9.59M
September 17, 2025	10.34	10.25	10.25	10.34	10.22	5.85M
September 16, 2025	10.19	10.32	10.32	10.32	10.15	5.86M
September 15, 2025	10.23	10.21	10.21	10.3	10.15	5.22M
September 12, 2025	10.29	10.24	10.24	10.37	10.23	6.3M
September 11, 2025	10.2	10.34	10.34	10.34	10.06	7.46M
September 10, 2025	10.16	10.26	10.26	10.35	10.12	5.55M
September 09, 2025	10.36	10.17	10.17	10.37	10.12	6.3M
September 08, 2025	10.24	10.36	10.36	10.42	10.17	8.07M
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

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