Shenzhen - Delayed Quote CNY

Offcn Education Technology Co., Ltd. (002607.SZ)

Compare
2.9800
-0.0200
(-0.67%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.00003.03002.94002.98002.9800140,620,510
Apr 10, 20253.00003.06002.96003.00003.0000216,370,549
Apr 9, 20252.85002.97002.65002.95002.9500251,859,270
Apr 8, 20252.80002.94002.80002.91002.9100234,810,873
Apr 7, 20253.07003.08002.90002.90002.9000222,273,280
Apr 3, 20253.14003.23003.12003.22003.2200167,381,341
Apr 2, 20253.15003.19003.14003.16003.160080,120,100
Apr 1, 20253.17003.20003.15003.17003.1700100,820,280
Mar 31, 20253.21003.22003.12003.17003.1700160,760,972
Mar 28, 20253.29003.30003.23003.24003.2400129,125,943
Mar 27, 20253.29003.34003.25003.29003.2900122,915,903
Mar 26, 20253.28003.32003.27003.31003.3100124,329,635
Mar 25, 20253.32003.33003.26003.30003.3000124,486,369
Mar 24, 20253.39003.41003.25003.32003.3200180,731,553
Mar 21, 20253.41003.45003.37003.38003.3800168,308,222
Mar 20, 20253.44003.48003.41003.43003.4300159,531,400
Mar 19, 20253.49003.54003.45003.46003.4600201,403,292
Mar 18, 20253.49003.57003.48003.50003.5000234,553,233
Mar 17, 20253.48003.54003.45003.48003.4800219,246,660
Mar 14, 20253.37003.50003.35003.48003.4800266,381,547
Mar 13, 20253.43003.44003.33003.37003.3700200,858,600
Mar 12, 20253.46003.48003.43003.45003.4500174,767,000
Mar 11, 20253.38003.44003.37003.44003.4400147,138,788
Mar 10, 20253.48003.55003.43003.46003.4600182,680,967
Mar 7, 20253.52003.59003.46003.48003.4800275,717,669
Mar 6, 20253.48003.57003.48003.55003.5500311,161,652
Mar 5, 20253.46003.54003.42003.47003.4700199,539,902
Mar 4, 20253.36003.46003.33003.45003.4500210,730,519
Mar 3, 20253.41003.46003.35003.37003.3700213,625,256
Feb 28, 20253.60003.61003.41003.42003.4200298,601,648
Feb 27, 20253.69003.76003.57003.63003.6300305,847,307
Feb 26, 20253.57003.71003.57003.66003.6600377,222,972
Feb 25, 20253.52003.59003.50003.54003.5400224,233,125
Feb 24, 20253.64003.65003.55003.59003.5900341,419,960
Feb 21, 20253.69003.73003.59003.68003.6800411,808,037
Feb 20, 20253.70003.79003.68003.73003.7300344,207,513
Feb 19, 20253.66003.73003.64003.70003.7000359,664,395
Feb 18, 20253.83003.89003.66003.68003.6800594,826,546
Feb 17, 20253.73004.09003.73003.93003.9300853,710,208
Feb 14, 20253.63003.78003.59003.72003.7200420,526,799
Feb 13, 20253.76003.78003.66003.66003.6600478,831,167
Feb 12, 20253.67003.94003.67003.81003.8100607,137,873
Feb 11, 20253.65003.86003.61003.70003.7000655,168,472
Feb 10, 20253.51003.83003.49003.76003.7600797,342,222
Feb 7, 20253.42003.53003.38003.48003.4800450,047,122
Feb 6, 20253.34003.46003.27003.45003.4500397,865,424
Feb 5, 20253.27003.42003.26003.37003.3700333,669,251
Jan 27, 20253.35003.39003.25003.25003.2500205,850,300
Jan 24, 20253.32003.33003.25003.30003.3000246,669,294
Jan 23, 20253.35003.43003.30003.33003.3300328,243,902
Jan 22, 20253.25003.38003.21003.28003.2800235,380,790
Jan 21, 20253.37003.41003.25003.29003.2900287,681,861
Jan 20, 20253.50003.55003.38003.39003.3900416,526,144
Jan 17, 20253.24003.43003.21003.34003.3400447,024,213
Jan 16, 20253.24003.29003.16003.27003.2700391,567,246
Jan 15, 20253.20003.24003.13003.17003.1700262,699,109
Jan 14, 20253.06003.24003.06003.22003.2200329,659,882
Jan 13, 20253.03003.10003.00003.06003.0600167,314,400
Jan 10, 20253.19003.24003.08003.08003.0800235,431,948
Jan 9, 20253.20003.28003.17003.22003.2200268,138,134
Jan 8, 20253.18003.24003.04003.21003.2100376,880,355
Jan 7, 20253.07003.19003.06003.17003.1700396,608,033
Jan 6, 20253.07003.10002.96003.01003.0100332,488,313
Jan 3, 20253.34003.37003.10003.11003.1100380,305,366
Jan 2, 20253.40003.47003.30003.34003.3400338,824,900
Dec 31, 20243.58003.60003.39003.40003.4000299,722,073
Dec 30, 20243.60003.63003.49003.56003.5600249,113,486
Dec 27, 20243.55003.71003.52003.61003.6100374,839,950
Dec 26, 20243.49003.58003.46003.55003.5500335,824,171
Dec 25, 20243.70003.70003.43003.49003.4900506,605,985
Dec 24, 20243.69003.77003.66003.71003.7100361,272,629
Dec 23, 20243.85003.91003.68003.70003.7000564,707,515
Dec 20, 20244.06004.14003.91003.93003.9300674,061,010
Dec 19, 20244.18004.27004.04004.10004.1000761,182,835
Dec 18, 20244.05004.54003.99004.33004.33001,111,976,090
Dec 17, 20244.30004.43004.09004.14004.14001,143,660,474
Dec 16, 20243.89004.28003.89004.28004.2800966,359,964
Dec 13, 20244.00004.10003.88003.89003.8900705,397,941
Dec 12, 20243.80004.20003.71004.09004.09001,086,504,908
Dec 11, 20243.73003.94003.66003.85003.8500888,852,980
Dec 10, 20244.10004.39003.91003.95003.95001,457,871,367
Dec 9, 20244.16004.47003.89004.11004.11002,016,434,299
Dec 6, 20243.88004.06003.84004.06004.0600298,517,880
Dec 5, 20243.29003.69003.28003.69003.69001,064,570,956
Dec 4, 20243.32003.48003.31003.35003.3500495,280,549
Dec 3, 20243.37003.46003.30003.36003.3600609,820,192
Dec 2, 20243.16003.49003.14003.44003.4400808,930,496
Nov 29, 20243.13003.24003.07003.17003.1700321,891,793
Nov 28, 20243.16003.20003.13003.15003.1500241,487,706
Nov 27, 20243.09003.19003.03003.17003.1700297,763,655
Nov 26, 20243.12003.18003.05003.11003.1100388,858,998
Nov 25, 20243.03003.33003.02003.28003.2800653,966,073
Nov 22, 20243.14003.22003.02003.03003.0300335,503,150
Nov 21, 20243.20003.21003.12003.15003.1500297,256,836
Nov 20, 20243.17003.27003.13003.23003.2300386,381,176
Nov 19, 20243.05003.21002.98003.17003.1700525,092,899
Nov 18, 20243.47003.49003.14003.14003.1400606,586,965
Nov 15, 20243.43003.63003.42003.49003.4900489,170,361
Nov 14, 20243.54003.66003.46003.47003.4700403,114,573
Nov 13, 20243.55003.65003.45003.56003.5600442,066,650
Nov 12, 20243.67003.88003.56003.62003.6200705,750,217
Nov 11, 20243.51003.80003.51003.67003.6700772,090,174
Nov 8, 20243.70003.73003.48003.53003.5300936,868,674
Nov 7, 20243.15003.53003.09003.53003.5300640,440,352
Nov 6, 20243.27003.37003.18003.21003.2100637,491,309
Nov 5, 20243.18003.34003.16003.29003.2900645,252,347
Nov 4, 20243.30003.34003.13003.19003.1900697,484,679
Nov 1, 20243.50003.61003.29003.30003.30001,299,326,287
Oct 31, 20242.98003.28002.97003.28003.2800799,989,136
Oct 30, 20243.06003.07002.93002.98002.9800620,850,737
Oct 29, 20243.18003.33003.13003.14003.1400745,213,888
Oct 28, 20243.07003.25003.04003.15003.1500615,860,038
Oct 25, 20243.10003.22003.08003.12003.1200468,759,649
Oct 24, 20243.05003.23003.01003.14003.1400489,082,531
Oct 23, 20243.25003.27003.08003.10003.1000673,208,508
Oct 22, 20243.08003.33003.01003.25003.2500815,723,219
Oct 21, 20242.91003.14002.89003.08003.0800721,634,234
Oct 18, 20242.83003.00002.75002.93002.9300693,092,235
Oct 17, 20242.80003.03002.78002.91002.9100696,373,056
Oct 16, 20242.76002.89002.75002.79002.7900458,299,393
Oct 15, 20242.93003.02002.82002.85002.8500720,523,668
Oct 14, 20242.66002.90002.63002.90002.9000726,310,740
Oct 11, 20242.76002.77002.58002.64002.6400577,975,757
Oct 10, 20242.92003.04002.73002.83002.8300851,946,037
Oct 9, 20243.03003.28002.80003.00003.00001,100,667,067
Oct 8, 20243.03003.03002.77003.03003.0300909,016,668
Sep 30, 20242.60002.75002.55002.75002.7500844,112,405
Sep 27, 20242.37002.53002.36002.50002.5000876,880,566
Sep 26, 20242.27002.34002.22002.31002.3100798,626,297
Sep 25, 20242.23002.36002.20002.21002.2100864,993,619
Sep 24, 20242.10002.35002.10002.29002.2900903,929,405
Sep 23, 20242.02002.24002.02002.14002.1400831,349,427
Sep 20, 20242.02002.07001.96002.04002.0400710,814,849
Sep 19, 20241.83002.00001.81002.00002.0000464,550,049
Sep 18, 20241.83001.86001.78001.82001.8200224,894,500
Sep 13, 20241.84001.88001.82001.84001.8400287,685,405
Sep 12, 20241.87001.92001.84001.84001.8400245,465,225
Sep 11, 20241.92001.92001.86001.88001.8800236,833,925
Sep 10, 20241.94001.95001.87001.93001.9300363,626,197
Sep 9, 20241.90001.97001.89001.94001.9400333,502,696
Sep 6, 20241.98002.01001.92001.92001.9200416,808,049
Sep 5, 20241.97002.05001.95001.98001.9800478,434,485
Sep 4, 20241.96002.08001.95002.00002.0000629,850,554
Sep 3, 20241.88002.08001.84002.01002.0100751,417,970
Sep 2, 20241.87001.98001.86001.90001.9000538,195,183
Aug 30, 20241.89001.94001.86001.88001.8800643,750,316
Aug 29, 20241.86001.99001.80001.90001.9000850,303,418
Aug 28, 20241.63001.82001.61001.82001.8200609,679,221
Aug 27, 20241.74001.75001.65001.65001.6500283,692,926
Aug 26, 20241.71001.75001.68001.72001.7200323,881,438
Aug 23, 20241.74001.78001.71001.72001.7200323,718,574
Aug 22, 20241.82001.84001.75001.75001.7500406,824,053
Aug 21, 20241.84001.92001.82001.83001.8300417,260,024
Aug 20, 20241.90001.91001.82001.86001.8600440,063,804
Aug 19, 20241.86001.95001.82001.91001.9100517,842,765
Aug 16, 20241.95002.03001.89001.89001.8900655,122,064
Aug 15, 20241.88001.97001.86001.96001.9600515,876,031
Aug 14, 20241.93002.01001.92001.92001.9200499,971,757
Aug 13, 20241.93002.00001.90001.96001.9600642,706,132
Aug 12, 20242.17002.21001.96001.96001.9600907,519,009
Aug 9, 20242.44002.50002.17002.18002.18001,229,343,098
Aug 8, 20242.40002.52002.40002.40002.40001,007,118,067
Aug 7, 20242.55002.67002.42002.67002.67001,377,394,935
Aug 6, 20242.43002.43002.06002.43002.43001,396,783,511
Aug 5, 20242.19002.21002.14002.21002.2100198,355,829
Aug 2, 20241.83002.01001.78002.01002.0100683,444,166
Aug 1, 20241.65001.83001.63001.83001.8300584,284,026
Jul 31, 20241.63001.71001.60001.66001.6600678,051,238
Jul 30, 20241.44001.60001.43001.60001.6000501,371,033
Jul 29, 20241.46001.47001.43001.45001.4500150,174,589
Jul 26, 20241.46001.48001.44001.46001.4600151,726,700
Jul 25, 20241.42001.49001.42001.46001.4600205,055,070
Jul 24, 20241.45001.52001.44001.45001.4500281,952,021
Jul 23, 20241.51001.56001.48001.49001.4900265,622,000
Jul 22, 20241.53001.59001.50001.52001.5200330,389,600
Jul 19, 20241.58001.65001.52001.53001.5300580,823,807
Jul 18, 20241.40001.58001.38001.58001.5800551,900,571
Jul 17, 20241.47001.52001.44001.44001.4400296,879,361
Jul 16, 20241.39001.41001.37001.39001.3900135,331,104
Jul 15, 20241.43001.44001.37001.39001.3900155,508,694
Jul 12, 20241.48001.52001.44001.45001.4500193,639,000
Jul 11, 20241.39001.47001.39001.47001.4700228,630,502
Jul 10, 20241.43001.44001.38001.40001.4000241,638,926
Jul 9, 20241.48001.50001.34001.45001.4500314,843,528
Jul 8, 20241.54001.55001.48001.49001.4900180,268,402
Jul 5, 20241.56001.59001.52001.56001.5600181,063,400
Jul 4, 20241.64001.65001.55001.55001.5500296,205,300
Jul 3, 20241.61001.74001.58001.67001.6700418,744,805
Jul 2, 20241.52001.67001.50001.60001.6000354,386,724
Jul 1, 20241.53001.56001.46001.53001.5300206,426,918
Jun 28, 20241.51001.60001.51001.53001.5300237,277,126
Jun 27, 20241.54001.59001.51001.52001.5200290,582,324
Jun 26, 20241.63001.63001.49001.58001.5800472,114,066
Jun 25, 20241.66001.72001.62001.65001.6500212,717,000
Jun 24, 20241.66001.69001.64001.65001.6500197,297,678
Jun 21, 20241.74001.78001.70001.70001.7000218,132,464
Jun 20, 20241.82001.85001.76001.76001.7600285,183,500
Jun 19, 20241.89001.90001.83001.83001.8300178,236,889
Jun 18, 20241.85001.93001.84001.88001.8800249,052,698
Jun 17, 20241.83001.88001.82001.84001.8400201,529,455
Jun 14, 20241.90001.95001.83001.85001.8500276,939,678
Jun 13, 20241.91001.95001.86001.89001.8900304,314,042
Jun 12, 20241.90001.95001.85001.93001.9300529,534,181
Jun 11, 20241.69001.88001.65001.88001.8800603,410,046
Jun 7, 20241.79001.84001.68001.71001.7100511,160,480
Jun 6, 20241.68001.82001.64001.82001.8200754,202,760
Jun 5, 20241.72001.93001.72001.77001.7700772,684,227
Jun 4, 20241.91001.91001.91001.91001.910049,123,900
Jun 3, 20242.35002.38002.12002.12002.1200256,473,455
May 31, 20242.35002.48002.35002.35002.3500236,554,072
May 30, 20242.40002.41002.35002.35002.3500124,682,128
May 29, 20242.41002.46002.40002.41002.4100108,416,262
May 28, 20242.48002.48002.42002.43002.430097,513,600
May 27, 20242.50002.51002.41002.50002.5000149,041,768
May 24, 20242.50002.52002.47002.49002.4900100,928,639
May 23, 20242.59002.60002.51002.52002.5200150,078,828
May 22, 20242.57002.68002.56002.61002.6100157,131,355
May 21, 20242.63002.64002.56002.58002.5800123,772,154
May 20, 20242.61002.68002.59002.65002.6500167,454,751
May 17, 20242.57002.64002.55002.62002.6200135,689,995
May 16, 20242.53002.60002.53002.58002.5800145,523,813
May 15, 20242.57002.58002.53002.53002.5300105,891,563
May 14, 20242.52002.62002.52002.59002.5900163,561,198
May 13, 20242.54002.58002.51002.52002.5200130,287,736
May 10, 20242.65002.68002.57002.58002.5800159,680,565
May 9, 20242.61002.68002.61002.65002.6500123,017,852
May 8, 20242.69002.70002.61002.62002.6200156,865,613
May 7, 20242.74002.75002.68002.69002.6900156,247,055
May 6, 20242.70002.84002.69002.75002.7500255,760,268
Apr 30, 20242.76002.80002.61002.66002.6600248,901,539
Apr 29, 20242.55002.68002.53002.67002.6700227,238,266
Apr 26, 20242.46002.57002.44002.56002.5600203,603,661
Apr 25, 20242.47002.52002.45002.46002.4600148,392,352
Apr 24, 20242.52002.53002.45002.49002.4900185,101,109
Apr 23, 20242.52002.62002.52002.54002.5400164,832,657
Apr 22, 20242.52002.57002.47002.51002.5100100,135,624
Apr 19, 20242.58002.61002.51002.53002.5300117,120,910
Apr 18, 20242.60002.65002.54002.59002.5900149,745,145
Apr 17, 20242.45002.62002.45002.61002.6100178,260,363
Apr 16, 20242.64002.65002.44002.45002.4500222,979,774
Apr 15, 20242.69002.75002.58002.65002.6500211,881,576
Apr 12, 20242.80002.84002.71002.72002.7200135,686,222
Apr 11, 20242.78002.83002.75002.79002.7900111,899,812