Beijing Kaiwen Education Technology Co., Ltd. Class A 002659
SZSE · China · Commercial Services
CNY 4.70-0.01 (-0.21%)
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 4.70 | -0.21% | CNY 4.74 | CNY 4.79 | CNY 4.64 | 9.77M |
| 2026-09-29 | CNY 4.71 | +1.07% | CNY 4.64 | CNY 4.78 | CNY 4.63 | 13.41M |
| 2026-09-28 | CNY 4.66 | -0.64% | CNY 4.68 | CNY 4.74 | CNY 4.60 | 13.77M |
| 2026-09-24 | CNY 4.69 | +1.96% | CNY 4.57 | CNY 4.80 | CNY 4.56 | 17.98M |
| 2026-09-23 | CNY 4.60 | -2.13% | CNY 4.68 | CNY 4.75 | CNY 4.58 | 10.63M |
| 2026-09-22 | CNY 4.70 | +1.73% | CNY 4.66 | CNY 4.80 | CNY 4.59 | 18.08M |
| 2026-09-21 | CNY 4.62 | +4.05% | CNY 4.44 | CNY 4.64 | CNY 4.42 | 11.71M |
| 2026-09-18 | CNY 4.44 | -1.33% | CNY 4.50 | CNY 4.54 | CNY 4.43 | 10.95M |
| 2026-09-17 | CNY 4.50 | +1.35% | CNY 4.41 | CNY 4.53 | CNY 4.41 | 8.24M |
| 2026-09-16 | CNY 4.44 | +0.91% | CNY 4.39 | CNY 4.48 | CNY 4.34 | 8.92M |
| 2026-09-15 | CNY 4.40 | -2.87% | CNY 4.58 | CNY 4.60 | CNY 4.38 | 10.00M |
| 2026-09-14 | CNY 4.53 | -0.22% | CNY 4.56 | CNY 4.60 | CNY 4.51 | 7.53M |
| 2026-09-11 | CNY 4.54 | -2.16% | CNY 4.59 | CNY 4.61 | CNY 4.48 | 12.41M |
| 2026-09-10 | CNY 4.64 | -1.07% | CNY 4.71 | CNY 4.72 | CNY 4.62 | 10.30M |
| 2026-09-09 | CNY 4.69 | -2.70% | CNY 4.78 | CNY 4.82 | CNY 4.65 | 14.90M |
| 2026-09-08 | CNY 4.82 | +3.66% | CNY 4.67 | CNY 4.91 | CNY 4.65 | 19.65M |
| 2026-09-07 | CNY 4.65 | +0.43% | CNY 4.63 | CNY 4.69 | CNY 4.60 | 9.82M |
| 2026-09-04 | CNY 4.63 | +1.54% | CNY 4.58 | CNY 4.73 | CNY 4.56 | 16.79M |
| 2026-09-03 | CNY 4.56 | -4.40% | CNY 4.77 | CNY 4.82 | CNY 4.53 | 21.22M |
| 2026-09-02 | CNY 4.77 | +0.42% | CNY 4.71 | CNY 4.79 | CNY 4.64 | 16.42M |
| 2026-09-01 | CNY 4.75 | +2.37% | CNY 4.61 | CNY 4.77 | CNY 4.61 | 14.58M |
| 2026-08-31 | CNY 4.64 | +1.31% | CNY 4.58 | CNY 4.66 | CNY 4.53 | 12.05M |
| 2026-08-28 | CNY 4.58 | +0.88% | CNY 4.55 | CNY 4.63 | CNY 4.53 | 10.16M |
| 2026-08-27 | CNY 4.54 | -0.66% | CNY 4.57 | CNY 4.61 | CNY 4.51 | 10.35M |
| 2026-08-26 | CNY 4.57 | 0.00% | CNY 4.56 | CNY 4.65 | CNY 4.49 | 10.60M |
| 2026-08-25 | CNY 4.57 | +3.63% | CNY 4.41 | CNY 4.58 | CNY 4.39 | 13.82M |
| 2026-08-24 | CNY 4.41 | 0.00% | CNY 4.40 | CNY 4.46 | CNY 4.32 | 13.14M |
| 2026-08-21 | CNY 4.41 | -0.68% | CNY 4.41 | CNY 4.46 | CNY 4.31 | 8.87M |
| 2026-08-20 | CNY 4.44 | +1.37% | CNY 4.41 | CNY 4.46 | CNY 4.37 | 9.73M |
| 2026-08-19 | CNY 4.38 | -3.95% | CNY 4.51 | CNY 4.54 | CNY 4.37 | 14.68M |
| 2026-08-18 | CNY 4.56 | -0.87% | CNY 4.66 | CNY 4.66 | CNY 4.54 | 14.39M |
| 2026-08-17 | CNY 4.60 | +0.44% | CNY 4.60 | CNY 4.63 | CNY 4.47 | 14.54M |
| 2026-08-14 | CNY 4.58 | -1.93% | CNY 4.63 | CNY 4.70 | CNY 4.52 | 17.05M |
| 2026-08-13 | CNY 4.67 | -3.91% | CNY 4.80 | CNY 4.86 | CNY 4.66 | 22.28M |
| 2026-08-12 | CNY 4.86 | +2.75% | CNY 4.73 | CNY 4.88 | CNY 4.73 | 24.19M |
| 2026-08-11 | CNY 4.73 | -1.46% | CNY 4.77 | CNY 4.84 | CNY 4.71 | 24.89M |
| 2026-08-10 | CNY 4.80 | +2.56% | CNY 4.66 | CNY 4.91 | CNY 4.60 | 38.85M |
| 2026-08-07 | CNY 4.68 | +0.43% | CNY 4.75 | CNY 4.79 | CNY 4.48 | 44.05M |
| 2026-08-06 | CNY 4.66 | -6.80% | CNY 4.78 | CNY 4.87 | CNY 4.59 | 66.49M |
| 2026-08-05 | CNY 5.00 | -1.38% | CNY 4.76 | CNY 5.20 | CNY 4.70 | 100.69M |
| 2026-08-04 | CNY 5.07 | +9.98% | CNY 4.61 | CNY 5.07 | CNY 4.55 | 68.41M |
| 2026-08-03 | CNY 4.61 | -0.22% | CNY 4.75 | CNY 4.76 | CNY 4.48 | 53.93M |
| 2026-07-31 | CNY 4.62 | +10.00% | CNY 4.15 | CNY 4.62 | CNY 4.15 | 40.61M |
| 2026-07-30 | CNY 4.20 | +1.20% | CNY 4.16 | CNY 4.42 | CNY 4.13 | 31.36M |
| 2026-07-29 | CNY 4.15 | +4.01% | CNY 4.05 | CNY 4.23 | CNY 4.05 | 24.19M |
| 2026-07-28 | CNY 3.99 | +1.27% | CNY 3.92 | CNY 4.05 | CNY 3.90 | 13.39M |
| 2026-07-27 | CNY 3.94 | +3.14% | CNY 3.82 | CNY 3.97 | CNY 3.80 | 10.94M |
| 2026-07-24 | CNY 3.82 | -4.02% | CNY 3.98 | CNY 4.01 | CNY 3.81 | 11.64M |
| 2026-07-23 | CNY 3.98 | +4.74% | CNY 3.82 | CNY 4.00 | CNY 3.78 | 19.65M |
| 2026-07-22 | CNY 3.80 | -1.04% | CNY 3.87 | CNY 3.88 | CNY 3.75 | 11.43M |
| 2026-07-21 | CNY 3.84 | -0.26% | CNY 3.84 | CNY 3.89 | CNY 3.70 | 16.66M |
| 2026-07-20 | CNY 3.85 | -1.53% | CNY 3.93 | CNY 4.02 | CNY 3.81 | 17.79M |
| 2026-07-17 | CNY 3.91 | -3.93% | CNY 4.09 | CNY 4.27 | CNY 3.89 | 18.96M |
| 2026-07-16 | CNY 4.07 | +0.99% | CNY 4.00 | CNY 4.13 | CNY 3.97 | 13.71M |
| 2026-07-15 | CNY 4.03 | +2.54% | CNY 3.94 | CNY 4.05 | CNY 3.91 | 16.34M |
| 2026-07-14 | CNY 3.93 | +0.51% | CNY 3.90 | CNY 3.98 | CNY 3.87 | 19.02M |
| 2026-07-13 | CNY 3.91 | -1.26% | CNY 4.04 | CNY 4.06 | CNY 3.86 | 20.95M |
| 2026-07-10 | CNY 3.96 | +4.76% | CNY 3.75 | CNY 4.11 | CNY 3.68 | 22.40M |
| 2026-07-09 | CNY 3.78 | -0.53% | CNY 3.79 | CNY 3.85 | CNY 3.70 | 10.28M |
| 2026-07-08 | CNY 3.80 | -0.26% | CNY 3.82 | CNY 3.84 | CNY 3.75 | 9.48M |
| 2026-07-07 | CNY 3.81 | -3.30% | CNY 3.87 | CNY 3.94 | CNY 3.80 | 10.99M |
| 2026-07-06 | CNY 3.94 | -0.51% | CNY 4.03 | CNY 4.11 | CNY 3.94 | 13.64M |
| 2026-07-03 | CNY 3.96 | +1.28% | CNY 3.96 | CNY 4.01 | CNY 3.85 | 14.94M |
| 2026-07-02 | CNY 3.91 | -0.26% | CNY 3.91 | CNY 4.03 | CNY 3.89 | 17.29M |
| 2026-07-01 | CNY 3.92 | +4.81% | CNY 3.74 | CNY 4.00 | CNY 3.70 | 25.60M |
| 2026-06-30 | CNY 3.74 | -0.27% | CNY 3.83 | CNY 3.88 | CNY 3.69 | 15.43M |
| 2026-06-29 | CNY 3.75 | +0.81% | CNY 3.71 | CNY 3.78 | CNY 3.60 | 12.73M |
| 2026-06-26 | CNY 3.72 | -2.11% | CNY 3.81 | CNY 3.81 | CNY 3.68 | 13.22M |
| 2026-06-25 | CNY 3.80 | -1.30% | CNY 3.84 | CNY 3.85 | CNY 3.70 | 13.64M |
| 2026-06-24 | CNY 3.85 | -4.47% | CNY 4.02 | CNY 4.03 | CNY 3.80 | 13.49M |
| 2026-06-23 | CNY 4.03 | +0.25% | CNY 4.01 | CNY 4.15 | CNY 3.97 | 12.91M |
| 2026-06-22 | CNY 4.02 | +0.50% | CNY 3.98 | CNY 4.02 | CNY 3.80 | 15.79M |
| 2026-06-18 | CNY 4.00 | -0.50% | CNY 4.01 | CNY 4.04 | CNY 3.92 | 9.46M |
| 2026-06-17 | CNY 4.02 | -2.43% | CNY 4.11 | CNY 4.11 | CNY 3.98 | 12.24M |
| 2026-06-16 | CNY 4.12 | +0.24% | CNY 4.11 | CNY 4.14 | CNY 4.04 | 9.77M |
| 2026-06-15 | CNY 4.11 | -1.67% | CNY 4.20 | CNY 4.30 | CNY 4.08 | 12.09M |
| 2026-06-12 | CNY 4.18 | +2.20% | CNY 4.13 | CNY 4.21 | CNY 4.09 | 10.10M |
| 2026-06-11 | CNY 4.09 | -1.92% | CNY 4.15 | CNY 4.19 | CNY 4.03 | 11.61M |
| 2026-06-10 | CNY 4.17 | -2.11% | CNY 4.25 | CNY 4.28 | CNY 4.11 | 14.30M |
| 2026-06-09 | CNY 4.26 | +0.24% | CNY 4.27 | CNY 4.32 | CNY 4.18 | 9.88M |
| 2026-06-08 | CNY 4.25 | -2.07% | CNY 4.28 | CNY 4.39 | CNY 4.17 | 11.28M |
| 2026-06-05 | CNY 4.34 | +1.17% | CNY 4.30 | CNY 4.40 | CNY 4.22 | 11.05M |
| 2026-06-04 | CNY 4.29 | -1.83% | CNY 4.33 | CNY 4.42 | CNY 4.25 | 8.80M |
| 2026-06-03 | CNY 4.37 | -2.02% | CNY 4.46 | CNY 4.46 | CNY 4.35 | 10.11M |
| 2026-06-02 | CNY 4.46 | -2.62% | CNY 4.59 | CNY 4.62 | CNY 4.41 | 11.06M |
| 2026-06-01 | CNY 4.58 | +3.39% | CNY 4.40 | CNY 4.63 | CNY 4.38 | 14.17M |
| 2026-05-29 | CNY 4.43 | -0.23% | CNY 4.44 | CNY 4.52 | CNY 4.39 | 14.16M |
| 2026-05-28 | CNY 4.44 | +0.23% | CNY 4.43 | CNY 4.48 | CNY 4.30 | 12.69M |
| 2026-05-27 | CNY 4.43 | -2.42% | CNY 4.54 | CNY 4.55 | CNY 4.38 | 11.02M |
| 2026-05-26 | CNY 4.54 | -0.87% | CNY 4.58 | CNY 4.58 | CNY 4.46 | 13.30M |