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

Shenzhen - Delayed Quote CNY

Qtone Education Group (Guangdong) Co.,Ltd (300359.SZ)

5.60
+0.10
+(1.82%)
At close: 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 20255.535.625.445.605.609,985,780
May 7, 20255.605.695.455.505.5011,414,384
May 6, 20255.405.575.375.555.5514,087,034
Apr 30, 20255.215.355.205.305.3010,512,450
Apr 29, 20254.975.244.935.195.1911,409,450
Apr 28, 20255.205.265.095.125.1213,184,750
Apr 25, 20255.295.435.195.215.2119,619,100
Apr 24, 20255.455.595.235.345.3424,646,700
Apr 23, 20255.405.485.325.385.3811,358,950
Apr 22, 20255.565.565.335.445.4412,333,600
Apr 21, 20255.315.495.265.475.4713,277,300
Apr 18, 20255.375.425.225.325.3213,271,250
Apr 17, 20255.375.495.285.365.3616,012,300
Apr 16, 20255.455.795.345.395.3926,053,255
Apr 15, 20255.465.605.425.475.479,649,705
Apr 14, 20255.535.605.455.465.4613,126,450
Apr 11, 20255.405.495.365.385.3812,494,000
Apr 10, 20255.245.665.245.465.4626,045,537
Apr 9, 20254.875.204.525.165.1623,199,887
Apr 8, 20254.765.064.764.944.9420,817,747
Apr 7, 20255.555.584.744.744.7425,639,206
Apr 3, 20255.825.965.825.925.927,921,440
Apr 2, 20255.865.985.865.895.897,029,540
Apr 1, 20255.936.035.875.895.898,258,450
Mar 31, 20255.945.995.755.925.9212,318,250
Mar 28, 20256.026.095.956.016.019,985,500
Mar 27, 20256.176.256.046.046.0410,124,955
Mar 26, 20256.046.235.956.186.1814,215,800
Mar 25, 20256.066.135.956.046.0414,234,100
Mar 24, 20256.296.365.896.066.0618,337,100
Mar 21, 20256.396.436.296.296.2913,599,955
Mar 20, 20256.586.606.436.456.4514,744,050
Mar 19, 20256.776.856.536.596.5920,096,950
Mar 18, 20256.726.966.726.786.7821,787,900
Mar 17, 20256.676.966.676.726.7225,609,310
Mar 14, 20256.366.676.286.676.6721,740,655
Mar 13, 20256.536.536.296.396.3918,841,100
Mar 12, 20256.696.756.526.546.5425,717,100
Mar 11, 20256.646.766.596.696.6917,606,050
Mar 10, 20256.756.936.696.796.7922,154,300
Mar 7, 20256.817.066.696.756.7536,797,553
Mar 6, 20256.606.966.596.866.8638,140,803
Mar 5, 20256.456.656.396.596.5926,880,050
Mar 4, 20256.296.586.256.496.4922,571,729
Mar 3, 20256.576.606.306.376.3726,269,279
Feb 28, 20256.906.906.476.476.4740,853,051
Feb 27, 20256.997.366.687.047.0460,517,000
Feb 26, 20256.937.276.866.896.8949,288,879
Feb 25, 20256.657.146.586.756.7541,461,100
Feb 24, 20257.007.016.556.716.7154,227,800
Feb 21, 20257.007.356.907.087.0867,105,583
Feb 20, 20256.897.436.707.147.1484,622,052
Feb 19, 20256.636.976.416.826.8270,915,684
Feb 18, 20257.137.456.516.586.58105,932,925
Feb 17, 20255.896.985.896.986.9871,532,148
Feb 14, 20255.585.885.505.825.8227,092,300
Feb 13, 20255.715.725.555.605.6019,688,000
Feb 12, 20255.635.795.635.735.7325,480,350
Feb 11, 20255.795.895.595.695.6935,720,309
Feb 10, 20255.345.835.345.805.8042,224,770
Feb 7, 20255.245.455.245.355.3520,867,000
Feb 6, 20255.245.285.095.265.2619,483,039
Feb 5, 20255.105.295.025.225.2221,722,850
Jan 27, 20255.145.254.934.944.9414,991,100
Jan 24, 20254.985.164.945.135.1316,259,300
Jan 23, 20254.955.164.944.984.9820,503,696
Jan 22, 20254.944.984.854.874.8710,676,763
Jan 21, 20255.195.214.965.005.0017,104,900
Jan 20, 20255.425.485.075.155.1526,553,303
Jan 17, 20255.215.225.125.145.149,692,600
Jan 16, 20255.275.295.165.215.2111,961,350
Jan 15, 20255.225.285.145.185.1812,650,800
Jan 14, 20254.955.244.925.225.2217,492,050
Jan 13, 20254.774.944.614.884.8812,437,500
Jan 10, 20255.085.144.844.844.8412,424,050
Jan 9, 20255.015.135.005.095.0910,836,900
Jan 8, 20255.045.114.845.045.0412,209,449
Jan 7, 20254.925.074.905.065.0610,595,400
Jan 6, 20254.954.984.724.884.8810,992,100
Jan 3, 20255.265.294.924.934.9316,963,200
Jan 2, 20255.275.415.145.205.2014,277,423
Dec 31, 20245.475.545.265.265.2612,391,800
Dec 30, 20245.515.525.305.475.4712,110,900
Dec 27, 20245.505.705.495.555.5513,395,800
Dec 26, 20245.485.635.455.495.4913,574,430
Dec 25, 20245.665.705.355.495.4926,194,236
Dec 24, 20245.805.855.625.715.7117,158,600
Dec 23, 20246.396.425.695.755.7537,510,200
Dec 20, 20246.356.546.266.456.4518,984,200
Dec 19, 20246.296.486.196.366.3622,798,400
Dec 18, 20246.356.556.186.436.4326,357,050
Dec 17, 20247.037.046.336.406.4047,272,436
Dec 16, 20246.967.226.917.097.0956,649,307
Dec 13, 20246.947.126.836.866.8631,618,980
Dec 12, 20246.917.256.847.067.0645,439,650
Dec 11, 20246.736.846.716.836.8325,107,746
Dec 10, 20247.027.086.746.776.7735,702,250
Dec 9, 20247.007.116.766.826.8239,707,649
Dec 6, 20246.827.146.796.986.9853,791,131
Dec 5, 20246.416.846.396.836.8341,081,111
Dec 4, 20246.706.726.406.456.4526,602,486
Dec 3, 20246.586.786.576.746.7433,766,775
Dec 2, 20246.526.766.486.646.6435,276,702
Nov 29, 20246.336.606.296.546.5429,502,500
Nov 28, 20246.446.606.386.416.4128,493,253
Nov 27, 20246.216.495.916.496.4939,002,280
Nov 26, 20246.396.536.196.216.2130,048,867
Nov 25, 20246.056.486.046.406.4037,935,467
Nov 22, 20246.356.506.056.086.0828,142,200
Nov 21, 20246.266.416.156.316.3121,031,200
Nov 20, 20245.996.345.986.286.2826,372,100
Nov 19, 20245.956.045.806.046.0427,466,000
Nov 18, 20246.606.625.895.985.9843,151,600
Nov 15, 20246.456.916.456.626.6249,149,133
Nov 14, 20246.646.956.506.536.5333,031,850
Nov 13, 20246.516.746.466.726.7224,245,955
Nov 12, 20246.826.926.526.656.6533,340,250
Nov 11, 20246.556.876.556.826.8232,677,900
Nov 8, 20246.666.946.636.676.6738,866,550
Nov 7, 20246.356.826.316.716.7147,309,100
Nov 6, 20246.346.666.256.456.4544,850,255
Nov 5, 20245.996.395.956.346.3434,500,855
Nov 4, 20245.906.015.805.995.9925,500,346
Nov 1, 20246.406.805.955.965.9652,138,716
Oct 31, 20246.156.706.116.476.4752,779,960
Oct 30, 20246.156.316.066.226.2256,667,080
Oct 29, 20246.737.286.536.536.5385,755,095
Oct 28, 20246.156.546.126.466.4648,362,093
Oct 25, 20246.056.256.056.106.1030,515,126
Oct 24, 20246.146.246.026.096.0935,810,455
Oct 23, 20246.106.226.006.026.0230,321,790
Oct 22, 20246.236.366.046.206.2042,677,977
Oct 21, 20245.936.455.886.236.2347,811,411
Oct 18, 20245.696.085.565.945.9437,807,387
Oct 17, 20245.655.925.655.675.6727,769,008
Oct 16, 20245.685.835.515.665.6624,544,800
Oct 15, 20245.635.985.605.705.7033,503,501
Oct 14, 20245.575.795.405.775.7732,841,442
Oct 11, 20245.695.725.365.605.6034,712,006
Oct 10, 20245.876.065.615.735.7335,335,467
Oct 9, 20246.436.455.765.765.7657,602,578
Oct 8, 20247.007.086.156.816.8177,203,363
Sep 30, 20245.306.035.175.955.9568,446,049
Sep 27, 20244.795.354.795.085.0850,960,950
Sep 26, 20244.664.864.594.754.7538,755,699
Sep 25, 20244.484.664.424.524.5226,407,450
Sep 24, 20244.244.474.194.414.4122,298,580
Sep 23, 20244.244.354.214.264.2613,338,650
Sep 20, 20244.274.354.214.234.2314,390,100
Sep 19, 20244.154.314.144.294.2918,261,700
Sep 18, 20244.144.194.054.134.1310,282,155
Sep 13, 20244.164.254.114.154.1513,573,091
Sep 12, 20244.194.254.174.174.1713,057,700
Sep 11, 20244.444.494.194.224.2227,468,350
Sep 10, 20244.764.784.334.494.4939,308,100
Sep 9, 20244.744.844.694.774.7717,503,900
Sep 6, 20244.824.964.724.804.8024,467,800
Sep 5, 20244.865.004.824.864.8627,846,850
Sep 4, 20244.764.984.734.864.8633,961,896
Sep 3, 20244.604.884.584.824.8233,056,695
Sep 2, 20244.594.844.584.674.6728,715,736
Aug 30, 20244.454.724.454.614.6127,749,044
Aug 29, 20244.504.634.434.524.5219,525,700
Aug 28, 20244.404.794.334.564.5628,565,344
Aug 27, 20244.674.844.454.514.5125,050,608
Aug 26, 20244.554.624.464.504.5024,933,800
Aug 23, 20244.734.924.664.674.6726,749,450
Aug 22, 20244.784.924.654.684.6832,291,433
Aug 21, 20244.575.184.544.904.9049,680,192
Aug 20, 20244.474.654.364.634.6326,066,140
Aug 19, 20244.404.594.354.504.5018,469,400
Aug 16, 20244.424.554.414.434.4317,288,067
Aug 15, 20244.354.474.264.414.4117,019,192
Aug 14, 20244.364.434.344.384.3810,745,900
Aug 13, 20244.404.434.314.394.3914,016,405
Aug 12, 20244.524.584.364.394.3922,705,250
Aug 9, 20244.784.884.584.604.6030,705,100
Aug 8, 20244.905.074.734.764.7656,726,342
Aug 7, 20245.095.654.935.305.3086,012,326
Aug 6, 20244.635.494.485.175.1775,442,256
Aug 5, 20244.754.984.614.634.6343,750,300
Aug 2, 20244.574.744.504.524.5228,936,100
Aug 1, 20244.564.704.494.644.6431,951,950
Jul 31, 20244.604.864.554.604.6035,035,122
Jul 30, 20244.384.564.334.484.4821,887,750
Jul 29, 20244.304.414.264.404.4015,564,150
Jul 26, 20244.234.344.224.314.3113,480,823
Jul 25, 20244.254.344.224.254.2514,249,900
Jul 24, 20244.264.404.144.344.3424,498,059
Jul 23, 20244.184.384.164.314.3122,135,909
Jul 22, 20244.154.234.114.214.2114,179,150
Jul 19, 20244.304.514.244.264.2626,753,273
Jul 18, 20244.124.504.004.314.3125,989,500
Jul 17, 20244.114.204.094.164.169,620,450
Jul 16, 20244.124.154.054.114.116,127,596
Jul 15, 20244.084.224.004.104.109,592,946
Jul 12, 20244.124.254.084.124.1210,478,100
Jul 11, 20244.074.164.064.134.139,186,150
Jul 10, 20244.084.094.014.024.026,398,000
Jul 9, 20244.034.123.904.104.1011,822,200
Jul 8, 20244.244.284.014.044.0413,567,600
Jul 5, 20244.134.294.094.284.2814,101,000
Jul 4, 20244.284.334.144.154.1520,233,300
Jul 3, 20244.234.544.224.414.4127,450,700
Jul 2, 20244.154.474.144.294.2922,233,712
Jul 1, 20244.154.304.114.194.1912,309,900
Jun 28, 20244.064.204.044.084.0811,103,800
Jun 27, 20244.174.194.064.064.0611,491,300
Jun 26, 20244.054.234.014.204.2018,613,300
Jun 25, 20243.854.503.854.174.1726,622,350
Jun 24, 20244.024.033.863.873.8712,230,590
Jun 21, 20244.184.204.064.084.0815,879,303
Jun 20, 20244.064.443.994.274.2723,469,662
Jun 19, 20244.064.114.044.064.063,714,300
Jun 18, 20244.004.094.004.074.074,552,683
Jun 17, 20244.084.104.004.004.005,363,900
Jun 14, 20244.014.143.994.104.109,571,800
Jun 13, 20244.074.103.994.014.017,376,900
Jun 12, 20244.004.113.974.084.088,913,100
Jun 11, 20243.894.063.814.024.0210,662,172
Jun 7, 20243.893.983.863.933.939,188,522
Jun 6, 20244.034.083.833.843.8414,382,600
Jun 5, 20244.104.114.024.034.036,464,400
Jun 4, 20244.134.184.034.114.118,988,900
Jun 3, 20244.354.374.134.184.1817,846,300
May 31, 20244.364.424.324.384.389,547,530
May 30, 20244.274.414.234.314.3113,174,500
May 29, 20244.284.404.214.334.3316,986,500
May 28, 20244.344.384.274.304.3011,931,706
May 27, 20244.504.534.264.404.4018,264,309
May 24, 20244.494.634.374.534.5322,930,152
May 23, 20244.654.704.494.514.5129,155,084
May 22, 20244.365.144.344.744.7443,204,685
May 21, 20244.474.474.344.374.378,065,300
May 20, 20244.384.524.354.484.4812,567,086
May 17, 20244.354.414.294.404.408,911,866
May 16, 20244.274.394.264.354.358,324,650
May 15, 20244.364.434.284.284.288,948,150
May 14, 20244.184.464.184.364.3615,022,820
May 13, 20244.254.284.154.174.177,911,169
May 10, 20244.324.364.234.254.258,502,263
May 9, 20244.264.384.264.334.336,525,720
May 8, 20244.434.434.274.284.2810,378,420
Waiting for permission
Allow microphone access to enable voice search

Try again.