300338 Historical data - Kaiyuan Education Technology Group Co., Ltd. Class A | Makkler

300338 Historical data - Kaiyuan Education Technology Group Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.64	-2.58%	CNY 2.72	CNY 2.72	CNY 2.60	8.37M
2026-09-29	CNY 2.71	+0.74%	CNY 2.70	CNY 2.76	CNY 2.66	7.54M
2026-09-28	CNY 2.69	-4.61%	CNY 2.79	CNY 2.84	CNY 2.65	10.42M
2026-09-24	CNY 2.82	-2.08%	CNY 2.86	CNY 2.86	CNY 2.67	14.55M
2026-09-23	CNY 2.88	-5.57%	CNY 3.02	CNY 3.06	CNY 2.84	12.91M
2026-09-22	CNY 3.05	-1.61%	CNY 3.09	CNY 3.15	CNY 3.04	5.73M
2026-09-21	CNY 3.10	+0.98%	CNY 3.08	CNY 3.10	CNY 3.04	3.58M
2026-09-18	CNY 3.07	-2.54%	CNY 3.08	CNY 3.13	CNY 3.03	7.93M
2026-09-17	CNY 3.15	+7.51%	CNY 2.93	CNY 3.15	CNY 2.91	9.98M
2026-09-16	CNY 2.93	+1.03%	CNY 2.92	CNY 2.96	CNY 2.85	3.84M
2026-09-15	CNY 2.90	-1.69%	CNY 2.95	CNY 2.99	CNY 2.90	4.63M
2026-09-14	CNY 2.95	-3.59%	CNY 3.05	CNY 3.08	CNY 2.93	7.32M
2026-09-11	CNY 3.06	-4.67%	CNY 3.20	CNY 3.21	CNY 3.05	6.67M
2026-09-10	CNY 3.21	+2.88%	CNY 3.09	CNY 3.24	CNY 3.06	9.02M
2026-09-09	CNY 3.12	-2.19%	CNY 3.25	CNY 3.25	CNY 3.10	4.42M
2026-09-08	CNY 3.19	+2.24%	CNY 3.12	CNY 3.23	CNY 3.08	6.87M
2026-09-07	CNY 3.12	-0.95%	CNY 3.15	CNY 3.17	CNY 3.10	3.77M
2026-09-04	CNY 3.15	+0.64%	CNY 3.13	CNY 3.18	CNY 3.13	3.97M
2026-09-03	CNY 3.13	-3.40%	CNY 3.21	CNY 3.24	CNY 3.13	5.12M
2026-09-02	CNY 3.24	+1.57%	CNY 3.16	CNY 3.30	CNY 3.16	5.71M
2026-09-01	CNY 3.19	0.00%	CNY 3.19	CNY 3.24	CNY 3.18	4.96M
2026-08-31	CNY 3.19	0.00%	CNY 3.18	CNY 3.26	CNY 3.14	6.27M
2026-08-28	CNY 3.19	0.00%	CNY 3.25	CNY 3.28	CNY 3.16	7.91M
2026-08-27	CNY 3.19	-2.74%	CNY 3.28	CNY 3.37	CNY 3.17	11.43M
2026-08-26	CNY 3.28	+7.89%	CNY 3.07	CNY 3.39	CNY 3.07	16.98M
2026-08-25	CNY 3.04	-0.33%	CNY 3.03	CNY 3.06	CNY 2.97	8.16M
2026-08-24	CNY 3.05	+5.54%	CNY 2.98	CNY 3.22	CNY 2.98	17.66M
2026-08-21	CNY 2.89	+2.12%	CNY 2.84	CNY 2.91	CNY 2.81	5.08M
2026-08-20	CNY 2.83	+0.35%	CNY 2.82	CNY 2.92	CNY 2.81	3.52M
2026-08-19	CNY 2.82	-3.75%	CNY 2.89	CNY 2.94	CNY 2.81	4.46M
2026-08-18	CNY 2.93	+2.81%	CNY 2.83	CNY 3.03	CNY 2.83	6.27M
2026-08-17	CNY 2.85	+1.42%	CNY 2.81	CNY 2.85	CNY 2.76	3.01M
2026-08-14	CNY 2.81	+0.36%	CNY 2.80	CNY 2.82	CNY 2.73	3.85M
2026-08-13	CNY 2.80	-3.11%	CNY 2.87	CNY 2.89	CNY 2.80	5.16M
2026-08-12	CNY 2.89	+1.05%	CNY 2.84	CNY 2.93	CNY 2.83	5.06M
2026-08-11	CNY 2.86	+0.70%	CNY 2.83	CNY 2.87	CNY 2.79	3.28M
2026-08-10	CNY 2.84	-1.05%	CNY 2.87	CNY 2.87	CNY 2.80	6.33M
2026-08-07	CNY 2.87	-0.69%	CNY 2.90	CNY 2.94	CNY 2.83	4.88M
2026-08-06	CNY 2.89	-3.67%	CNY 2.98	CNY 3.01	CNY 2.86	8.56M
2026-08-05	CNY 3.00	+1.69%	CNY 2.92	CNY 3.07	CNY 2.92	6.91M
2026-08-04	CNY 2.95	+3.15%	CNY 2.89	CNY 3.01	CNY 2.87	8.72M
2026-08-03	CNY 2.86	+4.00%	CNY 2.75	CNY 2.88	CNY 2.71	4.81M
2026-07-31	CNY 2.75	+1.85%	CNY 2.72	CNY 2.80	CNY 2.69	4.97M
2026-07-30	CNY 2.70	-3.57%	CNY 2.73	CNY 2.83	CNY 2.68	7.53M
2026-07-29	CNY 2.80	+3.70%	CNY 2.68	CNY 2.93	CNY 2.68	10.22M
2026-07-28	CNY 2.70	+3.45%	CNY 2.62	CNY 2.79	CNY 2.60	7.18M
2026-07-27	CNY 2.61	+0.77%	CNY 2.56	CNY 2.65	CNY 2.54	3.71M
2026-07-24	CNY 2.59	-2.63%	CNY 2.63	CNY 2.75	CNY 2.56	4.82M
2026-07-23	CNY 2.66	+4.31%	CNY 2.50	CNY 2.74	CNY 2.48	8.85M
2026-07-22	CNY 2.55	+3.66%	CNY 2.42	CNY 2.62	CNY 2.42	6.42M
2026-07-21	CNY 2.46	-0.81%	CNY 2.50	CNY 2.52	CNY 2.21	9.72M
2026-07-20	CNY 2.48	-6.77%	CNY 2.65	CNY 2.72	CNY 2.38	7.36M
2026-07-17	CNY 2.66	-3.62%	CNY 2.74	CNY 2.77	CNY 2.61	5.23M
2026-07-16	CNY 2.76	+1.47%	CNY 2.70	CNY 2.80	CNY 2.65	6.13M
2026-07-15	CNY 2.72	-1.09%	CNY 2.71	CNY 2.76	CNY 2.65	6.09M
2026-07-14	CNY 2.75	-1.79%	CNY 2.83	CNY 2.83	CNY 2.71	4.74M
2026-07-13	CNY 2.80	-3.45%	CNY 2.88	CNY 2.98	CNY 2.78	6.06M
2026-07-10	CNY 2.90	-1.69%	CNY 2.91	CNY 2.95	CNY 2.85	5.74M
2026-07-09	CNY 2.95	+2.08%	CNY 2.88	CNY 3.05	CNY 2.85	8.78M
2026-07-08	CNY 2.89	+1.05%	CNY 2.82	CNY 2.93	CNY 2.78	6.07M
2026-07-07	CNY 2.86	-8.63%	CNY 2.99	CNY 3.00	CNY 2.80	12.34M
2026-07-06	CNY 3.13	+10.21%	CNY 2.84	CNY 3.22	CNY 2.81	15.21M
2026-07-03	CNY 2.84	-1.39%	CNY 2.87	CNY 2.93	CNY 2.81	6.79M
2026-07-02	CNY 2.88	-0.69%	CNY 2.88	CNY 3.02	CNY 2.83	10.64M
2026-07-01	CNY 2.90	+8.21%	CNY 2.63	CNY 2.94	CNY 2.63	12.60M
2026-06-30	CNY 2.68	+1.13%	CNY 2.65	CNY 2.79	CNY 2.61	10.95M
2026-06-29	CNY 2.65	-10.77%	CNY 2.81	CNY 2.83	CNY 2.61	17.27M
2026-06-26	CNY 2.97	+17.39%	CNY 2.55	CNY 3.04	CNY 2.54	26.28M
2026-06-25	CNY 2.53	-11.23%	CNY 2.79	CNY 2.85	CNY 2.44	16.35M
2026-06-24	CNY 2.85	-7.47%	CNY 3.08	CNY 3.08	CNY 2.82	13.03M
2026-06-23	CNY 3.08	-3.45%	CNY 3.14	CNY 3.22	CNY 3.08	6.03M
2026-06-22	CNY 3.19	-1.24%	CNY 3.17	CNY 3.22	CNY 3.03	6.83M
2026-06-18	CNY 3.23	-0.62%	CNY 3.32	CNY 3.39	CNY 3.15	8.26M
2026-06-17	CNY 3.25	-0.31%	CNY 3.23	CNY 3.37	CNY 3.22	6.48M
2026-06-16	CNY 3.26	+5.50%	CNY 3.10	CNY 3.28	CNY 3.06	7.39M
2026-06-15	CNY 3.09	+0.98%	CNY 3.07	CNY 3.13	CNY 3.04	4.35M
2026-06-12	CNY 3.06	-0.33%	CNY 3.10	CNY 3.14	CNY 3.04	3.74M
2026-06-11	CNY 3.07	-2.54%	CNY 3.15	CNY 3.15	CNY 3.03	3.49M
2026-06-10	CNY 3.15	-3.37%	CNY 3.25	CNY 3.26	CNY 3.12	4.09M
2026-06-09	CNY 3.26	+0.62%	CNY 3.26	CNY 3.28	CNY 3.21	2.41M
2026-06-08	CNY 3.24	-2.70%	CNY 3.30	CNY 3.31	CNY 3.18	5.12M
2026-06-05	CNY 3.33	+2.15%	CNY 3.24	CNY 3.34	CNY 3.18	8.49M
2026-06-04	CNY 3.26	+3.82%	CNY 3.11	CNY 3.33	CNY 3.11	9.82M
2026-06-03	CNY 3.14	-3.68%	CNY 3.22	CNY 3.24	CNY 3.13	5.02M
2026-06-02	CNY 3.26	+0.62%	CNY 3.24	CNY 3.26	CNY 3.18	4.59M
2026-06-01	CNY 3.24	+3.85%	CNY 3.11	CNY 3.28	CNY 3.10	6.14M
2026-05-29	CNY 3.12	0.00%	CNY 3.13	CNY 3.18	CNY 3.10	5.74M
2026-05-28	CNY 3.12	+1.96%	CNY 3.08	CNY 3.18	CNY 3.05	5.85M
2026-05-27	CNY 3.06	-2.24%	CNY 3.14	CNY 3.14	CNY 3.01	6.91M
2026-05-26	CNY 3.13	-2.49%	CNY 3.18	CNY 3.20	CNY 3.07	9.19M