Offcn Education Technology Co., Ltd. Class A 002607
SZSE · China · Commercial Services
CNY 1.85+0.01 (+0.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.85 | +0.54% | CNY 1.86 | CNY 1.87 | CNY 1.82 | 110.71M |
| 2026-09-29 | CNY 1.84 | +0.55% | CNY 1.84 | CNY 1.87 | CNY 1.83 | 102.81M |
| 2026-09-28 | CNY 1.83 | -2.66% | CNY 1.87 | CNY 1.88 | CNY 1.81 | 113.71M |
| 2026-09-24 | CNY 1.88 | -1.05% | CNY 1.89 | CNY 1.92 | CNY 1.87 | 109.91M |
| 2026-09-23 | CNY 1.90 | -2.56% | CNY 1.95 | CNY 1.97 | CNY 1.89 | 158.51M |
| 2026-09-22 | CNY 1.95 | +0.52% | CNY 1.93 | CNY 1.97 | CNY 1.92 | 164.71M |
| 2026-09-21 | CNY 1.94 | +2.11% | CNY 1.90 | CNY 1.95 | CNY 1.88 | 150.01M |
| 2026-09-18 | CNY 1.90 | -0.52% | CNY 1.91 | CNY 1.93 | CNY 1.89 | 128.71M |
| 2026-09-17 | CNY 1.91 | +0.53% | CNY 1.88 | CNY 1.91 | CNY 1.88 | 83.07M |
| 2026-09-16 | CNY 1.90 | +0.53% | CNY 1.89 | CNY 1.91 | CNY 1.87 | 96.75M |
| 2026-09-15 | CNY 1.89 | -3.08% | CNY 1.95 | CNY 1.95 | CNY 1.88 | 151.62M |
| 2026-09-14 | CNY 1.95 | -1.02% | CNY 1.96 | CNY 1.99 | CNY 1.94 | 113.21M |
| 2026-09-11 | CNY 1.97 | -3.43% | CNY 2.02 | CNY 2.03 | CNY 1.93 | 181.97M |
| 2026-09-10 | CNY 2.04 | -1.92% | CNY 2.06 | CNY 2.06 | CNY 2.03 | 102.84M |
| 2026-09-09 | CNY 2.08 | -2.35% | CNY 2.11 | CNY 2.13 | CNY 2.06 | 140.10M |
| 2026-09-08 | CNY 2.13 | +3.90% | CNY 2.06 | CNY 2.17 | CNY 2.04 | 250.38M |
| 2026-09-07 | CNY 2.05 | +0.99% | CNY 2.03 | CNY 2.06 | CNY 2.02 | 104.02M |
| 2026-09-04 | CNY 2.03 | +0.50% | CNY 2.03 | CNY 2.08 | CNY 2.02 | 123.02M |
| 2026-09-03 | CNY 2.02 | -2.88% | CNY 2.09 | CNY 2.11 | CNY 2.01 | 143.50M |
| 2026-09-02 | CNY 2.08 | -2.35% | CNY 2.12 | CNY 2.12 | CNY 2.07 | 114.58M |
| 2026-09-01 | CNY 2.13 | +1.91% | CNY 2.08 | CNY 2.14 | CNY 2.07 | 159.26M |
| 2026-08-31 | CNY 2.09 | -0.48% | CNY 2.09 | CNY 2.09 | CNY 2.05 | 107.87M |
| 2026-08-28 | CNY 2.10 | 0.00% | CNY 2.10 | CNY 2.12 | CNY 2.08 | 116.93M |
| 2026-08-27 | CNY 2.10 | +0.96% | CNY 2.10 | CNY 2.11 | CNY 2.06 | 138.07M |
| 2026-08-26 | CNY 2.08 | +1.46% | CNY 2.04 | CNY 2.09 | CNY 2.04 | 117.43M |
| 2026-08-25 | CNY 2.05 | +2.50% | CNY 1.99 | CNY 2.06 | CNY 1.98 | 131.10M |
| 2026-08-24 | CNY 2.00 | -0.99% | CNY 2.03 | CNY 2.05 | CNY 1.98 | 96.06M |
| 2026-08-21 | CNY 2.02 | -0.49% | CNY 2.02 | CNY 2.04 | CNY 1.99 | 91.03M |
| 2026-08-20 | CNY 2.03 | +1.00% | CNY 2.01 | CNY 2.04 | CNY 2.00 | 108.20M |
| 2026-08-19 | CNY 2.01 | -3.83% | CNY 2.07 | CNY 2.09 | CNY 1.99 | 158.22M |
| 2026-08-18 | CNY 2.09 | -0.95% | CNY 2.11 | CNY 2.15 | CNY 2.08 | 124.20M |
| 2026-08-17 | CNY 2.11 | +0.48% | CNY 2.10 | CNY 2.12 | CNY 2.05 | 134.08M |
| 2026-08-14 | CNY 2.10 | -1.87% | CNY 2.14 | CNY 2.14 | CNY 2.06 | 171.83M |
| 2026-08-13 | CNY 2.14 | -2.73% | CNY 2.18 | CNY 2.19 | CNY 2.13 | 191.83M |
| 2026-08-12 | CNY 2.20 | +1.85% | CNY 2.15 | CNY 2.22 | CNY 2.13 | 223.47M |
| 2026-08-11 | CNY 2.16 | -2.26% | CNY 2.18 | CNY 2.19 | CNY 2.15 | 160.51M |
| 2026-08-10 | CNY 2.21 | +2.79% | CNY 2.13 | CNY 2.22 | CNY 2.13 | 261.30M |
| 2026-08-07 | CNY 2.15 | -0.92% | CNY 2.19 | CNY 2.20 | CNY 2.09 | 307.13M |
| 2026-08-06 | CNY 2.17 | -7.66% | CNY 2.31 | CNY 2.31 | CNY 2.16 | 559.88M |
| 2026-08-05 | CNY 2.35 | +9.81% | CNY 2.13 | CNY 2.35 | CNY 2.11 | 675.12M |
| 2026-08-04 | CNY 2.14 | +1.90% | CNY 2.10 | CNY 2.17 | CNY 2.09 | 244.08M |
| 2026-08-03 | CNY 2.10 | -0.47% | CNY 2.10 | CNY 2.14 | CNY 2.06 | 213.30M |
| 2026-07-31 | CNY 2.11 | +3.94% | CNY 2.01 | CNY 2.15 | CNY 2.01 | 323.92M |
| 2026-07-30 | CNY 2.03 | -2.40% | CNY 2.03 | CNY 2.13 | CNY 1.98 | 455.04M |
| 2026-07-29 | CNY 2.08 | +10.05% | CNY 1.94 | CNY 2.08 | CNY 1.93 | 301.84M |
| 2026-07-28 | CNY 1.89 | +4.42% | CNY 1.80 | CNY 1.93 | CNY 1.79 | 264.83M |
| 2026-07-27 | CNY 1.81 | +4.02% | CNY 1.74 | CNY 1.82 | CNY 1.72 | 151.78M |
| 2026-07-24 | CNY 1.74 | -3.87% | CNY 1.79 | CNY 1.81 | CNY 1.74 | 114.88M |
| 2026-07-23 | CNY 1.81 | +2.84% | CNY 1.75 | CNY 1.82 | CNY 1.74 | 160.01M |
| 2026-07-22 | CNY 1.76 | -0.56% | CNY 1.75 | CNY 1.78 | CNY 1.73 | 128.77M |
| 2026-07-21 | CNY 1.77 | -0.56% | CNY 1.78 | CNY 1.79 | CNY 1.67 | 192.82M |
| 2026-07-20 | CNY 1.78 | -0.56% | CNY 1.79 | CNY 1.81 | CNY 1.77 | 123.64M |
| 2026-07-17 | CNY 1.79 | -2.72% | CNY 1.83 | CNY 1.85 | CNY 1.78 | 144.38M |
| 2026-07-16 | CNY 1.84 | 0.00% | CNY 1.82 | CNY 1.85 | CNY 1.79 | 120.07M |
| 2026-07-15 | CNY 1.84 | +1.10% | CNY 1.81 | CNY 1.85 | CNY 1.79 | 146.99M |
| 2026-07-14 | CNY 1.82 | +1.11% | CNY 1.79 | CNY 1.82 | CNY 1.76 | 141.15M |
| 2026-07-13 | CNY 1.80 | -5.26% | CNY 1.87 | CNY 1.89 | CNY 1.79 | 208.60M |
| 2026-07-10 | CNY 1.90 | +1.06% | CNY 1.82 | CNY 1.93 | CNY 1.81 | 268.77M |
| 2026-07-09 | CNY 1.88 | -7.84% | CNY 1.98 | CNY 1.99 | CNY 1.84 | 388.01M |
| 2026-07-08 | CNY 2.04 | -9.73% | CNY 2.04 | CNY 2.26 | CNY 2.03 | 511.92M |
| 2026-07-07 | CNY 2.26 | +8.13% | CNY 2.00 | CNY 2.29 | CNY 2.00 | 799.43M |
| 2026-07-06 | CNY 2.09 | +10.00% | CNY 2.09 | CNY 2.09 | CNY 2.09 | 90.33M |
| 2026-07-03 | CNY 1.90 | -1.04% | CNY 1.94 | CNY 2.00 | CNY 1.86 | 251.92M |
| 2026-07-02 | CNY 1.92 | -3.03% | CNY 1.99 | CNY 2.03 | CNY 1.91 | 346.61M |
| 2026-07-01 | CNY 1.98 | +10.00% | CNY 1.78 | CNY 1.98 | CNY 1.77 | 398.54M |
| 2026-06-30 | CNY 1.80 | -0.55% | CNY 1.91 | CNY 1.95 | CNY 1.76 | 321.89M |
| 2026-06-29 | CNY 1.81 | +0.56% | CNY 1.79 | CNY 1.83 | CNY 1.76 | 162.76M |
| 2026-06-26 | CNY 1.80 | -1.64% | CNY 1.82 | CNY 1.86 | CNY 1.79 | 154.22M |
| 2026-06-25 | CNY 1.83 | -1.61% | CNY 1.86 | CNY 1.87 | CNY 1.81 | 145.36M |
| 2026-06-24 | CNY 1.86 | -3.12% | CNY 1.90 | CNY 1.91 | CNY 1.80 | 199.60M |
| 2026-06-23 | CNY 1.92 | -1.03% | CNY 1.92 | CNY 1.99 | CNY 1.90 | 178.37M |
| 2026-06-22 | CNY 1.94 | +2.11% | CNY 1.89 | CNY 1.95 | CNY 1.85 | 214.03M |
| 2026-06-18 | CNY 1.90 | -3.55% | CNY 1.93 | CNY 1.96 | CNY 1.88 | 183.68M |
| 2026-06-17 | CNY 1.97 | -3.43% | CNY 2.02 | CNY 2.03 | CNY 1.94 | 210.02M |
| 2026-06-16 | CNY 2.04 | -1.92% | CNY 2.08 | CNY 2.08 | CNY 2.01 | 184.75M |
| 2026-06-15 | CNY 2.08 | +0.48% | CNY 2.08 | CNY 2.12 | CNY 2.06 | 130.26M |
| 2026-06-12 | CNY 2.07 | 0.00% | CNY 2.08 | CNY 2.12 | CNY 2.04 | 196.92M |
| 2026-06-11 | CNY 2.07 | +0.49% | CNY 2.14 | CNY 2.22 | CNY 2.05 | 188.83M |
| 2026-06-10 | CNY 2.06 | -0.96% | CNY 2.06 | CNY 2.11 | CNY 2.04 | 133.54M |
| 2026-06-09 | CNY 2.08 | 0.00% | CNY 2.09 | CNY 2.10 | CNY 2.04 | 124.13M |
| 2026-06-08 | CNY 2.08 | -4.15% | CNY 2.12 | CNY 2.18 | CNY 2.05 | 162.84M |
| 2026-06-05 | CNY 2.17 | -0.91% | CNY 2.20 | CNY 2.22 | CNY 2.15 | 122.86M |
| 2026-06-04 | CNY 2.19 | -1.79% | CNY 2.20 | CNY 2.24 | CNY 2.17 | 132.45M |
| 2026-06-03 | CNY 2.23 | -5.51% | CNY 2.34 | CNY 2.34 | CNY 2.16 | 231.67M |
| 2026-06-02 | CNY 2.36 | -2.88% | CNY 2.43 | CNY 2.43 | CNY 2.35 | 122.32M |
| 2026-06-01 | CNY 2.43 | +0.41% | CNY 2.44 | CNY 2.45 | CNY 2.40 | 116.40M |
| 2026-05-29 | CNY 2.42 | -1.63% | CNY 2.45 | CNY 2.47 | CNY 2.41 | 104.49M |
| 2026-05-28 | CNY 2.46 | -0.81% | CNY 2.46 | CNY 2.50 | CNY 2.43 | 101.68M |
| 2026-05-27 | CNY 2.48 | -3.88% | CNY 2.56 | CNY 2.57 | CNY 2.46 | 146.94M |
| 2026-05-26 | CNY 2.58 | +5.31% | CNY 2.44 | CNY 2.64 | CNY 2.43 | 246.85M |