Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Suzhou Kingswood Education Technology Co., Ltd. (300192.SZ)

15.58
+0.33
+(2.16%)
At close: April 30 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.2915.6815.2915.5815.589,815,704
Apr 29, 202515.0215.5215.0115.2515.2510,068,742
Apr 28, 202515.5815.7615.1315.1415.1412,004,240
Apr 25, 202515.3815.9915.2815.6315.6315,288,400
Apr 24, 202515.7015.7715.2915.5315.5312,318,600
Apr 23, 202515.8816.0315.6315.7015.7014,803,750
Apr 22, 202515.7816.4215.7815.9715.9719,953,650
Apr 21, 202514.9416.1814.9415.9415.9428,514,767
Apr 18, 202515.6715.9415.0415.0915.0917,037,350
Apr 17, 202514.9315.3614.8515.0115.0115,228,000
Apr 16, 202515.0315.6414.9115.0915.0919,502,826
Apr 15, 202515.2215.4214.9015.0515.059,720,800
Apr 14, 202515.2015.4015.0015.1215.1215,936,900
Apr 11, 202515.0015.6815.0015.0815.0823,494,600
Apr 10, 202514.8015.5514.7015.1315.1324,464,258
Apr 9, 202513.5014.5012.4414.4214.4222,105,400
Apr 8, 202513.3514.2513.1613.6713.6720,632,200
Apr 7, 202515.0315.3412.9713.1313.1322,326,427
Apr 3, 202516.1016.4715.9716.2116.218,480,500
Apr 2, 202516.2616.7316.2616.3916.399,598,758
Apr 1, 202516.3516.6316.2916.2916.298,517,101
Mar 31, 202516.3616.4015.8316.2516.2511,085,000
Mar 28, 202516.6016.8416.4116.4516.458,869,300
Mar 27, 202516.6916.8916.4416.6516.658,356,700
Mar 26, 202516.5916.8516.5916.7916.797,275,100
Mar 25, 202516.9116.9816.5016.7116.7110,150,900
Mar 24, 202517.4117.5916.3116.9016.9015,486,800
Mar 21, 202517.9617.9717.4017.4617.4614,288,049
Mar 20, 202518.0218.4417.8818.0318.0313,168,514
Mar 19, 202518.3618.9318.0718.1618.1617,805,016
Mar 18, 202518.3719.1518.3718.4818.4820,367,300
Mar 17, 202518.2818.7518.2418.2918.2914,655,300
Mar 14, 202517.8818.4517.7218.4118.4114,643,800
Mar 13, 202518.5818.5817.7017.9917.9916,818,266
Mar 12, 202518.6418.8718.5018.5418.5414,239,300
Mar 11, 202518.5018.7118.2718.5918.5914,628,782
Mar 10, 202519.2219.3618.6518.8618.8616,915,900
Mar 7, 202519.3620.0019.0019.2119.2124,071,900
Mar 6, 202519.0019.8019.0019.5319.5327,317,401
Mar 5, 202518.6819.8018.5718.9118.9124,050,001
Mar 4, 202517.7319.1717.7318.7018.7021,026,909
Mar 3, 202518.1018.5017.7518.1118.1117,427,003
Feb 28, 202519.5319.5417.7517.9017.9031,415,216
Feb 27, 202519.9220.6319.0519.6019.6030,511,901
Feb 26, 202519.6020.3719.4619.8419.8430,737,230
Feb 25, 202519.0019.7818.9019.4019.4024,842,100
Feb 24, 202520.3720.4019.4719.6719.6736,152,700
Feb 21, 202520.0920.9619.7120.7720.7743,319,023
Feb 20, 202519.7020.1619.3719.6919.6929,980,300
Feb 19, 202519.6319.9519.3119.7119.7126,986,410
Feb 18, 202520.6120.9019.2119.3119.3150,531,607
Feb 17, 202521.4522.8020.9521.0921.0960,920,323
Feb 14, 202520.4021.4419.6321.1921.1954,342,673
Feb 13, 202520.7921.7820.3620.6020.6055,876,909
Feb 12, 202520.8021.4020.0120.6720.6767,881,292
Feb 11, 202518.3422.4318.0320.8020.8084,464,850
Feb 10, 202518.1418.9417.9918.6918.6953,739,203
Feb 7, 202517.9018.1517.2717.6817.6842,159,320
Feb 6, 202517.4818.3317.1717.9917.9944,445,001
Feb 5, 202516.2018.8316.1317.6417.6449,736,300
Jan 27, 202516.6816.9915.8015.8015.8022,885,110
Jan 24, 202515.8716.6515.8716.5616.5629,771,830
Jan 23, 202515.9916.6515.7816.0516.0534,708,710
Jan 22, 2025 0.1 Dividend
Jan 22, 202515.9016.1515.6815.8415.8423,292,820
Jan 21, 202516.2516.3315.5115.9415.8429,023,593
Jan 20, 202516.6016.8016.0816.3516.2532,064,293
Jan 17, 202515.7916.2215.6916.1216.0219,050,547
Jan 16, 202516.1516.3815.7715.9615.8625,111,806
Jan 15, 202515.9116.5515.8416.1416.0428,571,659
Jan 14, 202515.3216.0815.1116.0815.9828,430,920
Jan 13, 202514.6815.3214.0215.0614.9718,327,500
Jan 10, 202515.2115.9414.8814.9114.8225,745,590
Jan 9, 202514.9916.3014.9115.3615.2629,066,180
Jan 8, 202514.7615.1514.2614.9014.8119,722,357
Jan 7, 202514.2214.9814.2014.9514.8619,217,800
Jan 6, 202514.6014.7513.9014.1514.0618,446,300
Jan 3, 202515.9416.0414.5314.5714.4828,671,530
Jan 2, 202516.0216.8715.7116.0015.9029,797,483
Dec 31, 202417.6217.7015.8015.9015.8035,799,340
Dec 30, 202417.8718.1816.9117.3717.2630,490,202
Dec 27, 202417.5118.8517.5117.7917.6842,921,629
Dec 26, 202416.8117.8916.6417.2917.1837,227,178
Dec 25, 202417.1117.6416.3616.6216.5235,699,862
Dec 24, 202418.6618.8817.1517.5117.4045,852,040
Dec 23, 202419.5220.4317.7018.1918.0865,020,476
Dec 20, 202417.2220.2617.2218.9418.8267,413,308
Dec 19, 202417.0118.6717.0117.8117.7059,988,691
Dec 18, 202416.4718.0815.7117.2317.1265,456,797
Dec 17, 202418.8819.0016.3616.6116.5165,688,262
Dec 16, 202417.0018.4016.7318.4018.2844,069,214
Dec 13, 202415.9816.2415.2515.3315.2329,663,686
Dec 12, 202415.4416.1215.2616.0415.9433,057,221
Dec 11, 202415.4015.5314.9315.2915.1920,011,910
Dec 10, 202415.7015.7815.2015.3015.2026,051,400
Dec 9, 202415.8015.9514.9515.1615.0627,434,286
Dec 6, 202414.8715.7714.8315.5915.4939,152,500
Dec 5, 202414.1314.8014.0414.7814.6924,110,900
Dec 4, 202414.4814.8814.0814.1614.0718,393,657
Dec 3, 202414.4214.7614.2914.4414.3517,191,700
Dec 2, 202414.2014.6014.0414.4214.3319,730,801
Nov 29, 202414.0914.4913.8014.1914.1016,431,000
Nov 28, 202414.4314.6714.0214.0914.0017,545,343
Nov 27, 202413.6514.5813.1914.5614.4722,662,900
Nov 26, 202413.8014.3313.7213.8513.7613,487,800
Nov 25, 202413.8013.9713.4913.9013.8113,948,700
Nov 22, 202414.5214.7513.6213.6613.5719,886,739
Nov 21, 202414.3014.7114.0014.4514.3620,487,300
Nov 20, 202414.0114.5513.9614.3714.2818,741,986
Nov 19, 202413.7014.0813.4414.0813.9919,051,100
Nov 18, 202415.5715.7613.5013.6613.5736,320,992
Nov 15, 202415.6516.6915.5015.6215.5238,705,060
Nov 14, 202416.1317.3615.5615.6015.5036,847,218
Nov 13, 202415.5316.4915.4016.2816.1831,661,125
Nov 12, 202416.8017.5715.4015.6415.5439,368,243
Nov 11, 202415.7016.6815.4016.5716.4736,144,715
Nov 8, 202415.9616.1815.4215.5715.4731,610,715
Nov 7, 202415.1116.4414.9116.2016.1040,159,827
Nov 6, 202414.8215.5814.3015.0915.0035,099,060
Nov 5, 202414.3815.0014.1514.8714.7820,766,916
Nov 4, 202414.1014.3614.0014.3314.2419,182,150
Nov 1, 202415.6615.9614.2014.3214.2333,088,281
Oct 31, 202415.0916.8415.0915.8515.7541,287,547
Oct 30, 202415.3915.4814.6514.8714.7833,290,700
Oct 29, 202416.8017.1715.5615.7315.6350,659,307
Oct 28, 202416.5517.2515.9116.9316.8252,651,501
Oct 25, 202414.8616.7714.8616.6016.5058,065,253
Oct 24, 202414.2315.0614.2114.5714.4826,258,507
Oct 23, 202414.5015.1214.1614.3814.2929,005,178
Oct 22, 202415.3616.0514.6614.8914.8043,327,850
Oct 21, 202414.5916.1114.3515.5115.4150,766,170
Oct 18, 202413.8815.0113.7214.5914.5040,243,500
Oct 17, 202413.4415.2513.2914.0813.9952,986,010
Oct 16, 202412.5013.7412.4113.3113.2329,485,700
Oct 15, 202412.8413.7512.7112.8812.8025,378,300
Oct 14, 202412.5313.0212.2112.9412.8623,346,901
Oct 11, 2024 0.15 Dividend
Oct 11, 202413.0013.1512.2012.5512.4722,073,470
Oct 10, 202413.6013.9612.9813.2112.9828,442,176
Oct 9, 202414.5015.0713.4413.4813.2449,861,959
Oct 8, 202416.0016.0014.0015.7515.4765,827,549
Sep 30, 202412.0713.9412.0713.6413.4064,278,944
Sep 27, 202411.5312.4311.5312.0711.8652,240,902
Sep 26, 202411.4011.7511.0511.3611.1643,778,148
Sep 25, 202410.4511.2310.4010.8410.6524,668,001
Sep 24, 202410.1810.559.8810.4510.2720,463,700
Sep 23, 202410.0810.5810.0010.2010.0215,103,600
Sep 20, 202410.2010.309.9910.159.9711,384,189
Sep 19, 202410.1910.4010.0910.2010.0215,327,172
Sep 18, 202410.0210.349.9710.169.9810,717,900
Sep 13, 202410.2010.4810.0510.149.9612,241,608
Sep 12, 202410.4710.7510.1610.169.9818,604,300
Sep 11, 202410.5710.7710.3010.6210.4318,128,100
Sep 10, 202411.3511.4510.5110.8110.6223,663,500
Sep 9, 202411.0011.5510.8011.2911.0920,841,802
Sep 6, 202411.4511.4710.8910.9710.7819,534,200
Sep 5, 202411.3511.7411.2011.4011.2031,060,000
Sep 4, 202411.4512.0711.4111.8511.6432,216,677
Sep 3, 202411.4711.7511.2811.5911.3924,790,277
Sep 2, 202411.6211.9011.3511.3511.1526,389,300
Aug 30, 202411.2511.9811.0911.5611.3636,412,729
Aug 29, 202410.6211.4810.5511.2911.0929,458,463
Aug 28, 202410.5311.0510.3510.8010.6125,005,910
Aug 27, 202411.1111.2610.4810.5310.3518,316,147
Aug 26, 202410.7510.9910.6410.8010.6114,440,600
Aug 23, 202410.6211.0910.6210.7410.5520,226,579
Aug 22, 202411.4411.7310.8610.9010.7132,955,089
Aug 21, 202411.3811.9611.2211.7111.5033,442,757
Aug 20, 202411.4111.5511.1711.4411.2421,663,300
Aug 19, 202411.2011.7911.1811.5911.3927,315,826
Aug 16, 202411.4111.8711.3511.3811.1829,443,347
Aug 15, 202411.2211.5911.0011.4811.2827,523,447
Aug 14, 202411.2411.4711.1511.2311.0318,573,869
Aug 13, 202411.3411.4811.1711.3811.1820,822,386
Aug 12, 202411.9711.9711.1711.3311.1333,516,047
Aug 9, 202412.4212.5811.9211.9711.7645,055,054
Aug 8, 202412.1813.1312.1012.2412.0371,866,642
Aug 7, 202412.9515.0012.6213.8013.5694,706,128
Aug 6, 202411.3413.0010.8813.0012.7777,145,390
Aug 5, 202412.0912.4410.7610.8310.6455,489,979
Aug 2, 202411.9512.4711.4911.5411.3458,266,902
Aug 1, 202411.4912.9910.9812.0211.8174,851,658
Jul 31, 202411.4211.4210.3511.4211.2260,605,295
Jul 30, 20249.059.529.009.529.3512,417,237
Jul 29, 20249.069.168.969.118.955,711,700
Jul 26, 20249.009.158.979.048.886,872,890
Jul 25, 20249.239.379.019.078.9110,588,560
Jul 24, 20249.209.449.019.339.1713,007,517
Jul 23, 20249.409.589.249.279.1112,696,592
Jul 22, 20249.389.589.229.459.2820,128,625
Jul 19, 20249.5210.609.519.739.5625,494,189
Jul 18, 20248.859.148.539.128.9612,629,622
Jul 17, 20248.909.118.708.858.698,127,402
Jul 16, 20248.779.008.578.908.747,211,001
Jul 15, 20249.039.038.748.798.646,289,266
Jul 12, 20249.239.369.009.048.887,968,201
Jul 11, 20249.189.279.039.259.097,380,629
Jul 10, 20249.219.308.959.008.847,418,228
Jul 9, 20249.079.328.839.289.128,330,300
Jul 8, 20249.309.339.059.088.924,764,779
Jul 5, 20249.329.429.099.309.145,887,028
Jul 4, 20249.539.639.329.329.167,313,129
Jul 3, 20249.909.969.589.609.439,248,429
Jul 2, 20249.9510.239.879.969.799,779,967
Jul 1, 20249.8910.409.8010.009.829,833,365
Jun 28, 20249.7210.039.719.829.656,079,605
Jun 27, 202410.0610.129.769.789.618,053,871
Jun 26, 20249.7710.209.5810.2010.029,414,270
Jun 25, 20249.8910.359.809.879.709,671,537
Jun 24, 202410.0810.229.849.869.699,734,857
Jun 21, 202410.6810.7410.2010.2210.0415,774,200
Jun 20, 202410.5811.0810.4310.9510.7621,048,099
Jun 19, 202410.7010.7910.5210.6610.476,455,599
Jun 18, 202410.2910.7310.2210.7010.519,672,757
Jun 17, 202410.5110.5910.2710.3110.136,257,500
Jun 14, 202410.5010.6710.3910.4710.296,318,500
Jun 13, 202410.7210.8010.4410.4710.297,618,814
Jun 12, 202410.1810.6610.0710.5610.3712,258,837
Jun 11, 20249.7110.289.4310.2010.0211,523,897
Jun 7, 2024 0.27 Dividend
Jun 7, 20249.7910.059.689.789.617,520,241
Jun 6, 202410.1910.329.829.959.518,527,189
Jun 5, 202410.4010.4210.0510.079.627,140,800
Jun 4, 202410.8810.8910.3710.439.9712,159,600
Jun 3, 202410.7311.1010.5111.0010.5112,531,800
May 31, 202410.3710.9610.3710.8310.3511,173,500
May 30, 202410.5510.6010.3210.389.929,786,900
May 29, 202410.6611.1410.4810.7410.2712,001,100
May 28, 202410.8410.9810.6310.6810.217,907,450
May 27, 202410.5810.9910.3710.9510.4711,639,700
May 24, 202410.7010.8210.5010.5910.129,474,800
May 23, 202411.3511.3510.7010.7710.2918,796,700
May 22, 202411.3012.0811.1711.4310.9225,106,341
May 21, 202411.3511.4511.1611.2810.788,765,100
May 20, 202410.9411.5210.8011.4510.9415,458,720
May 17, 202410.8611.0910.7710.9410.467,949,600
May 16, 202411.2211.3210.9511.0010.5110,485,900
May 15, 202411.2911.5511.1511.2010.7014,068,622
May 14, 202411.1311.9011.1311.3910.8924,352,747
May 13, 202410.5811.1810.3711.0810.5919,031,024
May 10, 202410.8911.0510.5410.6210.1510,666,333
May 9, 202410.7010.9810.7010.8710.397,973,400
May 8, 202410.8511.0310.7210.8410.369,015,600
May 7, 202411.1311.1310.7010.8710.3913,055,000
May 6, 202411.2411.4210.9411.1310.6410,211,800
Apr 30, 202410.9911.3410.8811.1410.6512,795,100