Doushen (Beijing) Education & Technology Inc. Class A 300010
SZSE · China · Technology Services
CNY 5.10+0.15 (+3.03%)
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 5.10 | +3.03% | CNY 5.01 | CNY 5.10 | CNY 4.72 | 75.40M |
| 2026-09-29 | CNY 4.95 | -0.60% | CNY 5.05 | CNY 5.20 | CNY 4.95 | 61.31M |
| 2026-09-28 | CNY 4.98 | -6.74% | CNY 5.30 | CNY 5.37 | CNY 4.92 | 79.45M |
| 2026-09-24 | CNY 5.34 | +1.33% | CNY 5.25 | CNY 5.42 | CNY 5.18 | 74.69M |
| 2026-09-23 | CNY 5.27 | -0.94% | CNY 5.28 | CNY 5.48 | CNY 5.11 | 100.60M |
| 2026-09-22 | CNY 5.32 | -2.92% | CNY 5.40 | CNY 5.65 | CNY 5.16 | 132.53M |
| 2026-09-21 | CNY 5.48 | +7.66% | CNY 5.16 | CNY 5.55 | CNY 5.02 | 125.29M |
| 2026-09-18 | CNY 5.09 | +3.04% | CNY 4.99 | CNY 5.19 | CNY 4.95 | 105.21M |
| 2026-09-17 | CNY 4.94 | +7.63% | CNY 4.58 | CNY 5.10 | CNY 4.52 | 130.43M |
| 2026-09-16 | CNY 4.59 | -2.96% | CNY 4.60 | CNY 4.73 | CNY 4.30 | 149.08M |
| 2026-09-15 | CNY 4.73 | +5.35% | CNY 4.40 | CNY 4.79 | CNY 4.35 | 154.22M |
| 2026-09-14 | CNY 4.49 | -16.85% | CNY 5.50 | CNY 5.67 | CNY 4.33 | 245.31M |
| 2026-09-11 | CNY 5.40 | -3.05% | CNY 5.35 | CNY 5.80 | CNY 5.25 | 179.99M |
| 2026-09-10 | CNY 5.57 | +11.62% | CNY 5.20 | CNY 5.60 | CNY 5.00 | 166.87M |
| 2026-09-09 | CNY 4.99 | +9.43% | CNY 4.64 | CNY 4.99 | CNY 4.55 | 167.21M |
| 2026-09-08 | CNY 4.56 | +2.93% | CNY 4.52 | CNY 4.85 | CNY 4.10 | 233.98M |
| 2026-09-07 | CNY 4.43 | +4.48% | CNY 4.12 | CNY 4.43 | CNY 4.00 | 154.75M |
| 2026-09-04 | CNY 4.24 | +10.42% | CNY 3.95 | CNY 4.33 | CNY 3.90 | 170.78M |
| 2026-09-03 | CNY 3.84 | +4.07% | CNY 3.78 | CNY 3.95 | CNY 3.72 | 123.10M |
| 2026-09-02 | CNY 3.69 | +1.37% | CNY 3.70 | CNY 3.98 | CNY 3.61 | 164.50M |
| 2026-09-01 | CNY 3.64 | -1.09% | CNY 3.63 | CNY 3.86 | CNY 3.38 | 146.61M |
| 2026-08-31 | CNY 3.68 | +19.09% | CNY 3.09 | CNY 3.69 | CNY 3.08 | 178.88M |
| 2026-08-28 | CNY 3.09 | -0.64% | CNY 3.12 | CNY 3.36 | CNY 3.01 | 176.95M |
| 2026-08-27 | CNY 3.11 | +14.76% | CNY 2.82 | CNY 3.24 | CNY 2.70 | 190.35M |
| 2026-08-26 | CNY 2.71 | +12.92% | CNY 2.38 | CNY 2.77 | CNY 2.37 | 136.02M |
| 2026-08-25 | CNY 2.40 | +7.14% | CNY 2.24 | CNY 2.40 | CNY 2.23 | 69.71M |
| 2026-08-24 | CNY 2.24 | +3.23% | CNY 2.16 | CNY 2.26 | CNY 2.16 | 37.84M |
| 2026-08-21 | CNY 2.17 | +0.93% | CNY 2.14 | CNY 2.19 | CNY 2.09 | 23.74M |
| 2026-08-20 | CNY 2.15 | +0.94% | CNY 2.15 | CNY 2.17 | CNY 2.14 | 19.76M |
| 2026-08-19 | CNY 2.13 | -4.05% | CNY 2.19 | CNY 2.20 | CNY 2.11 | 31.30M |
| 2026-08-18 | CNY 2.22 | -0.45% | CNY 2.22 | CNY 2.25 | CNY 2.18 | 26.55M |
| 2026-08-17 | CNY 2.23 | +0.45% | CNY 2.22 | CNY 2.23 | CNY 2.19 | 19.44M |
| 2026-08-14 | CNY 2.22 | -1.77% | CNY 2.27 | CNY 2.27 | CNY 2.20 | 25.53M |
| 2026-08-13 | CNY 2.26 | -1.74% | CNY 2.30 | CNY 2.35 | CNY 2.26 | 31.68M |
| 2026-08-12 | CNY 2.30 | +1.32% | CNY 2.27 | CNY 2.33 | CNY 2.26 | 30.20M |
| 2026-08-11 | CNY 2.27 | -1.30% | CNY 2.29 | CNY 2.31 | CNY 2.27 | 26.57M |
| 2026-08-10 | CNY 2.30 | +0.88% | CNY 2.28 | CNY 2.32 | CNY 2.26 | 29.53M |
| 2026-08-07 | CNY 2.28 | -2.15% | CNY 2.33 | CNY 2.34 | CNY 2.26 | 48.17M |
| 2026-08-06 | CNY 2.33 | -3.72% | CNY 2.38 | CNY 2.44 | CNY 2.31 | 68.87M |
| 2026-08-05 | CNY 2.42 | +2.98% | CNY 2.33 | CNY 2.43 | CNY 2.28 | 94.58M |
| 2026-08-04 | CNY 2.35 | +4.44% | CNY 2.25 | CNY 2.44 | CNY 2.25 | 87.33M |
| 2026-08-03 | CNY 2.25 | +2.27% | CNY 2.19 | CNY 2.26 | CNY 2.15 | 54.82M |
| 2026-07-31 | CNY 2.20 | +3.29% | CNY 2.13 | CNY 2.27 | CNY 2.11 | 79.95M |
| 2026-07-30 | CNY 2.13 | -3.62% | CNY 2.11 | CNY 2.20 | CNY 2.11 | 78.57M |
| 2026-07-29 | CNY 2.21 | +12.76% | CNY 2.12 | CNY 2.35 | CNY 2.12 | 121.98M |
| 2026-07-28 | CNY 1.96 | +2.08% | CNY 1.91 | CNY 1.99 | CNY 1.90 | 37.67M |
| 2026-07-27 | CNY 1.92 | +3.23% | CNY 1.86 | CNY 1.92 | CNY 1.85 | 19.75M |
| 2026-07-24 | CNY 1.86 | -5.58% | CNY 1.95 | CNY 1.97 | CNY 1.86 | 33.71M |
| 2026-07-23 | CNY 1.97 | +1.03% | CNY 1.95 | CNY 1.98 | CNY 1.92 | 29.70M |
| 2026-07-22 | CNY 1.95 | -0.51% | CNY 1.94 | CNY 1.99 | CNY 1.93 | 21.72M |
| 2026-07-21 | CNY 1.96 | 0.00% | CNY 1.95 | CNY 1.96 | CNY 1.83 | 40.62M |
| 2026-07-20 | CNY 1.96 | -3.92% | CNY 2.04 | CNY 2.07 | CNY 1.91 | 51.17M |
| 2026-07-17 | CNY 2.04 | -4.67% | CNY 2.14 | CNY 2.20 | CNY 2.03 | 49.58M |
| 2026-07-16 | CNY 2.14 | +1.90% | CNY 2.09 | CNY 2.16 | CNY 2.07 | 37.69M |
| 2026-07-15 | CNY 2.10 | +1.45% | CNY 2.05 | CNY 2.12 | CNY 2.04 | 33.52M |
| 2026-07-14 | CNY 2.07 | +0.98% | CNY 2.04 | CNY 2.07 | CNY 2.02 | 30.46M |
| 2026-07-13 | CNY 2.05 | -3.76% | CNY 2.13 | CNY 2.16 | CNY 2.03 | 40.15M |
| 2026-07-10 | CNY 2.13 | +0.47% | CNY 2.10 | CNY 2.17 | CNY 2.05 | 39.73M |
| 2026-07-09 | CNY 2.12 | 0.00% | CNY 2.12 | CNY 2.19 | CNY 2.12 | 48.00M |
| 2026-07-08 | CNY 2.12 | +2.42% | CNY 2.06 | CNY 2.13 | CNY 2.04 | 42.06M |
| 2026-07-07 | CNY 2.07 | -6.76% | CNY 2.15 | CNY 2.18 | CNY 2.06 | 49.80M |
| 2026-07-06 | CNY 2.22 | +0.91% | CNY 2.27 | CNY 2.34 | CNY 2.21 | 62.24M |
| 2026-07-03 | CNY 2.20 | +2.33% | CNY 2.14 | CNY 2.23 | CNY 2.13 | 44.18M |
| 2026-07-02 | CNY 2.15 | +0.47% | CNY 2.15 | CNY 2.22 | CNY 2.12 | 60.15M |
| 2026-07-01 | CNY 2.14 | +4.90% | CNY 2.03 | CNY 2.19 | CNY 2.01 | 60.53M |
| 2026-06-30 | CNY 2.04 | +1.49% | CNY 2.09 | CNY 2.13 | CNY 2.02 | 44.14M |
| 2026-06-29 | CNY 2.01 | -3.83% | CNY 2.05 | CNY 2.10 | CNY 1.98 | 48.71M |
| 2026-06-26 | CNY 2.09 | +1.95% | CNY 2.03 | CNY 2.19 | CNY 1.98 | 76.75M |
| 2026-06-25 | CNY 2.05 | -9.29% | CNY 2.23 | CNY 2.26 | CNY 2.04 | 80.67M |
| 2026-06-24 | CNY 2.26 | -5.04% | CNY 2.36 | CNY 2.37 | CNY 2.25 | 44.85M |
| 2026-06-23 | CNY 2.38 | -1.24% | CNY 2.38 | CNY 2.46 | CNY 2.37 | 36.26M |
| 2026-06-22 | CNY 2.41 | -1.23% | CNY 2.38 | CNY 2.42 | CNY 2.26 | 53.80M |
| 2026-06-18 | CNY 2.44 | -2.40% | CNY 2.48 | CNY 2.55 | CNY 2.44 | 37.52M |
| 2026-06-17 | CNY 2.50 | -4.21% | CNY 2.56 | CNY 2.59 | CNY 2.49 | 47.08M |
| 2026-06-16 | CNY 2.61 | +4.82% | CNY 2.52 | CNY 2.63 | CNY 2.42 | 66.01M |
| 2026-06-15 | CNY 2.49 | +2.89% | CNY 2.46 | CNY 2.54 | CNY 2.46 | 39.13M |
| 2026-06-12 | CNY 2.42 | +1.26% | CNY 2.45 | CNY 2.47 | CNY 2.39 | 33.33M |
| 2026-06-11 | CNY 2.39 | -6.64% | CNY 2.53 | CNY 2.54 | CNY 2.37 | 57.64M |
| 2026-06-10 | CNY 2.56 | -5.19% | CNY 2.67 | CNY 2.69 | CNY 2.55 | 48.52M |
| 2026-06-09 | CNY 2.70 | +1.12% | CNY 2.67 | CNY 2.75 | CNY 2.65 | 25.85M |
| 2026-06-08 | CNY 2.67 | -2.91% | CNY 2.69 | CNY 2.73 | CNY 2.64 | 32.79M |
| 2026-06-05 | CNY 2.75 | +0.36% | CNY 2.73 | CNY 2.78 | CNY 2.67 | 33.19M |
| 2026-06-04 | CNY 2.74 | -4.86% | CNY 2.85 | CNY 2.86 | CNY 2.72 | 47.92M |
| 2026-06-03 | CNY 2.88 | -4.00% | CNY 2.96 | CNY 2.99 | CNY 2.86 | 58.50M |
| 2026-06-02 | CNY 3.00 | +1.01% | CNY 2.98 | CNY 3.07 | CNY 2.94 | 62.70M |
| 2026-06-01 | CNY 2.97 | +5.69% | CNY 2.80 | CNY 3.00 | CNY 2.76 | 65.38M |
| 2026-05-29 | CNY 2.81 | +0.36% | CNY 2.78 | CNY 2.93 | CNY 2.77 | 50.32M |
| 2026-05-28 | CNY 2.80 | +1.08% | CNY 2.75 | CNY 2.82 | CNY 2.75 | 35.14M |
| 2026-05-27 | CNY 2.77 | -0.36% | CNY 2.77 | CNY 2.86 | CNY 2.73 | 37.98M |
| 2026-05-26 | CNY 2.78 | -3.14% | CNY 2.88 | CNY 2.90 | CNY 2.73 | 45.00M |