300192 Historical data - Suzhou Kingswood Education Technology Co., Ltd. Class A

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 23.42	-2.46%	CNY 24.21	CNY 26.30	CNY 23.30	47.59M
2026-09-29	CNY 24.01	+1.05%	CNY 24.09	CNY 24.62	CNY 23.47	31.39M
2026-09-28	CNY 23.76	-6.12%	CNY 25.06	CNY 25.76	CNY 23.68	50.39M
2026-09-24	CNY 25.31	+10.28%	CNY 22.94	CNY 26.45	CNY 22.50	58.33M
2026-09-23	CNY 22.95	+16.97%	CNY 20.10	CNY 23.30	CNY 19.58	54.03M
2026-09-22	CNY 19.62	+6.63%	CNY 18.50	CNY 20.15	CNY 18.30	26.29M
2026-09-21	CNY 18.40	-0.65%	CNY 18.40	CNY 18.97	CNY 18.27	13.85M
2026-09-18	CNY 18.52	-1.49%	CNY 18.80	CNY 18.85	CNY 18.35	12.39M
2026-09-17	CNY 18.80	+2.73%	CNY 18.29	CNY 18.99	CNY 18.05	16.10M
2026-09-16	CNY 18.30	+6.64%	CNY 17.34	CNY 18.65	CNY 17.30	19.34M
2026-09-15	CNY 17.16	-2.50%	CNY 17.52	CNY 17.61	CNY 17.07	12.27M
2026-09-14	CNY 17.60	+0.69%	CNY 17.33	CNY 17.79	CNY 17.00	16.14M
2026-09-11	CNY 17.48	-5.21%	CNY 18.10	CNY 18.35	CNY 17.07	19.40M
2026-09-10	CNY 18.44	+0.60%	CNY 18.17	CNY 18.58	CNY 17.92	11.05M
2026-09-09	CNY 18.33	-0.05%	CNY 18.35	CNY 18.98	CNY 17.98	16.26M
2026-09-08	CNY 18.34	-0.86%	CNY 18.50	CNY 18.68	CNY 17.88	14.53M
2026-09-07	CNY 18.50	-0.86%	CNY 18.77	CNY 18.84	CNY 18.15	15.98M
2026-09-04	CNY 18.66	-1.89%	CNY 18.99	CNY 19.31	CNY 18.40	25.74M
2026-09-03	CNY 19.02	+3.26%	CNY 18.70	CNY 19.66	CNY 18.42	39.62M
2026-09-02	CNY 18.42	+8.74%	CNY 16.90	CNY 18.48	CNY 16.74	39.70M
2026-09-01	CNY 16.94	-3.09%	CNY 17.47	CNY 17.75	CNY 16.93	17.62M
2026-08-31	CNY 17.48	+0.58%	CNY 17.11	CNY 17.66	CNY 16.62	20.81M
2026-08-28	CNY 17.38	+1.94%	CNY 17.20	CNY 17.59	CNY 16.82	25.70M
2026-08-27	CNY 17.05	+3.33%	CNY 16.49	CNY 17.30	CNY 16.33	28.05M
2026-08-26	CNY 16.50	-6.67%	CNY 17.95	CNY 17.95	CNY 16.20	32.24M
2026-08-25	CNY 17.68	+1.67%	CNY 17.65	CNY 17.95	CNY 16.15	46.51M
2026-08-24	CNY 17.39	+8.96%	CNY 16.43	CNY 17.73	CNY 16.30	55.91M
2026-08-21	CNY 15.96	+6.40%	CNY 14.94	CNY 16.04	CNY 14.93	33.98M
2026-08-20	CNY 15.00	+6.01%	CNY 14.40	CNY 15.15	CNY 14.30	24.48M
2026-08-19	CNY 14.15	-3.08%	CNY 14.38	CNY 15.13	CNY 14.11	25.89M
2026-08-18	CNY 14.60	+0.62%	CNY 14.67	CNY 14.75	CNY 14.19	17.44M
2026-08-17	CNY 14.51	-1.09%	CNY 14.93	CNY 15.08	CNY 14.14	16.32M
2026-08-14	CNY 14.67	-0.07%	CNY 14.97	CNY 15.00	CNY 14.58	12.05M
2026-08-13	CNY 14.68	+0.27%	CNY 14.52	CNY 15.25	CNY 14.41	29.51M
2026-08-12	CNY 14.64	+7.96%	CNY 13.68	CNY 14.71	CNY 13.33	32.82M
2026-08-11	CNY 13.56	+3.20%	CNY 13.05	CNY 13.67	CNY 12.92	16.79M
2026-08-10	CNY 13.14	+0.46%	CNY 13.12	CNY 13.25	CNY 12.84	8.83M
2026-08-07	CNY 13.08	-0.76%	CNY 13.32	CNY 13.34	CNY 12.76	10.85M
2026-08-06	CNY 13.18	-2.15%	CNY 13.33	CNY 13.42	CNY 12.95	15.01M
2026-08-05	CNY 13.47	+2.51%	CNY 12.83	CNY 13.75	CNY 12.83	23.16M
2026-08-04	CNY 13.14	+8.96%	CNY 12.00	CNY 13.17	CNY 11.96	26.03M
2026-08-03	CNY 12.06	-3.60%	CNY 12.20	CNY 12.48	CNY 11.96	18.44M
2026-07-31	CNY 12.51	+9.35%	CNY 11.35	CNY 13.49	CNY 11.24	34.15M
2026-07-30	CNY 11.44	+4.86%	CNY 11.01	CNY 11.63	CNY 11.00	24.66M
2026-07-29	CNY 10.91	+3.22%	CNY 10.90	CNY 11.32	CNY 10.60	21.52M
2026-07-28	CNY 10.57	+0.28%	CNY 10.46	CNY 10.82	CNY 10.40	7.35M
2026-07-27	CNY 10.54	+3.74%	CNY 10.19	CNY 10.58	CNY 10.11	7.87M
2026-07-24	CNY 10.16	-4.42%	CNY 10.45	CNY 10.55	CNY 10.15	6.33M
2026-07-23	CNY 10.63	+1.63%	CNY 10.40	CNY 10.65	CNY 10.25	7.71M
2026-07-22	CNY 10.46	-1.04%	CNY 10.47	CNY 10.88	CNY 10.36	8.96M
2026-07-21	CNY 10.57	+3.93%	CNY 10.32	CNY 10.63	CNY 9.96	11.35M
2026-07-20	CNY 10.17	-1.07%	CNY 10.65	CNY 10.75	CNY 9.95	11.48M
2026-07-17	CNY 10.28	-7.22%	CNY 11.03	CNY 11.20	CNY 10.25	11.51M
2026-07-16	CNY 11.08	-2.29%	CNY 11.24	CNY 11.42	CNY 11.06	8.75M
2026-07-15	CNY 11.34	-1.13%	CNY 11.26	CNY 11.76	CNY 11.12	12.31M
2026-07-14	CNY 11.47	+7.50%	CNY 10.61	CNY 11.59	CNY 10.47	16.16M
2026-07-13	CNY 10.67	-5.91%	CNY 11.35	CNY 11.35	CNY 10.59	10.59M
2026-07-10	CNY 11.34	-1.13%	CNY 11.48	CNY 11.77	CNY 11.25	9.68M
2026-07-09	CNY 11.47	-2.63%	CNY 11.67	CNY 11.76	CNY 11.13	12.21M
2026-07-08	CNY 11.78	-1.36%	CNY 12.00	CNY 12.28	CNY 11.70	7.88M
2026-07-07	CNY 11.94	-4.73%	CNY 12.24	CNY 12.49	CNY 11.89	11.75M
2026-07-06	CNY 12.54	-4.20%	CNY 13.07	CNY 13.55	CNY 12.46	17.09M
2026-07-03	CNY 13.09	+4.69%	CNY 12.62	CNY 13.28	CNY 12.54	20.10M
2026-07-02	CNY 12.50	+0.52%	CNY 12.23	CNY 12.85	CNY 12.19	17.16M
2026-07-01	CNY 12.44	+6.68%	CNY 12.15	CNY 12.92	CNY 12.14	24.08M
2026-06-30	CNY 11.66	-1.63%	CNY 11.96	CNY 12.13	CNY 11.56	13.31M
2026-06-29	CNY 11.85	+0.73%	CNY 11.74	CNY 12.22	CNY 11.59	15.28M
2026-06-26	CNY 11.76	-2.02%	CNY 11.90	CNY 12.05	CNY 11.58	11.80M
2026-06-25	CNY 12.01	-1.87%	CNY 12.14	CNY 12.26	CNY 11.88	11.92M
2026-06-24	CNY 12.24	+5.55%	CNY 11.56	CNY 12.31	CNY 11.41	21.24M
2026-06-23	CNY 11.59	-3.39%	CNY 11.90	CNY 12.00	CNY 11.52	9.05M
2026-06-22	CNY 12.00	+1.14%	CNY 11.82	CNY 12.05	CNY 11.48	12.97M
2026-06-18	CNY 11.86	-2.41%	CNY 12.04	CNY 12.12	CNY 11.74	10.97M
2026-06-17	CNY 12.16	-1.62%	CNY 12.25	CNY 12.43	CNY 12.09	8.81M
2026-06-16	CNY 12.36	+1.05%	CNY 12.40	CNY 12.75	CNY 12.19	10.14M
2026-06-15	CNY 12.23	+6.14%	CNY 11.64	CNY 12.27	CNY 11.56	15.98M
2026-06-12	CNY 11.52	-0.31%	CNY 11.75	CNY 11.89	CNY 11.48	8.97M
2026-06-11	CNY 11.56	-1.04%	CNY 11.58	CNY 11.67	CNY 11.21	10.12M
2026-06-10	CNY 11.68	-3.02%	CNY 11.91	CNY 12.01	CNY 11.56	10.99M
2026-06-09	CNY 12.04	+2.87%	CNY 11.84	CNY 12.54	CNY 11.84	17.57M
2026-06-08	CNY 11.71	-3.36%	CNY 11.72	CNY 12.30	CNY 11.61	11.60M
2026-06-05	CNY 12.11	+2.17%	CNY 11.86	CNY 12.46	CNY 11.53	13.99M
2026-06-04	CNY 11.86	+1.16%	CNY 11.59	CNY 12.06	CNY 11.59	9.79M
2026-06-03	CNY 11.72	+0.31%	CNY 11.67	CNY 11.98	CNY 11.43	10.99M
2026-06-02	CNY 11.69	-3.37%	CNY 12.18	CNY 12.18	CNY 11.53	10.65M
2026-06-01	CNY 12.09	+0.65%	CNY 12.03	CNY 12.29	CNY 11.86	8.87M
2026-05-29	CNY 12.01	-4.38%	CNY 12.52	CNY 12.71	CNY 11.96	10.95M
2026-05-28	CNY 12.56	+1.85%	CNY 12.30	CNY 12.68	CNY 12.28	9.12M
2026-05-27	CNY 12.34	-3.79%	CNY 12.78	CNY 12.92	CNY 12.29	12.31M
2026-05-26	CNY 12.82	-0.39%	CNY 12.76	CNY 13.11	CNY 12.64	8.88M

Suzhou Kingswood Education Technology Co., Ltd. Class A 300192

Suzhou Kingswood Education Technology Co., Ltd. Class A 300192

Historical data (last year, daily)