Qtone Education Group (Guangdong) Co., Ltd. Class A 300359
SZSE · China · Technology Services
CNY 4.08-0.06 (-1.45%)
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 4.08 | -1.45% | CNY 4.20 | CNY 4.24 | CNY 4.05 | 12.24M |
| 2026-09-29 | CNY 4.14 | +1.97% | CNY 4.05 | CNY 4.19 | CNY 4.02 | 12.06M |
| 2026-09-28 | CNY 4.06 | -2.17% | CNY 4.15 | CNY 4.16 | CNY 4.02 | 14.77M |
| 2026-09-24 | CNY 4.15 | +2.22% | CNY 4.05 | CNY 4.25 | CNY 4.03 | 20.29M |
| 2026-09-23 | CNY 4.06 | -3.79% | CNY 4.22 | CNY 4.25 | CNY 4.04 | 15.41M |
| 2026-09-22 | CNY 4.22 | +2.68% | CNY 4.12 | CNY 4.26 | CNY 4.06 | 17.95M |
| 2026-09-21 | CNY 4.11 | +2.49% | CNY 4.01 | CNY 4.12 | CNY 3.97 | 11.71M |
| 2026-09-18 | CNY 4.01 | -0.99% | CNY 4.06 | CNY 4.09 | CNY 3.97 | 11.91M |
| 2026-09-17 | CNY 4.05 | +1.25% | CNY 3.99 | CNY 4.08 | CNY 3.94 | 10.53M |
| 2026-09-16 | CNY 4.00 | +0.76% | CNY 3.97 | CNY 4.01 | CNY 3.89 | 12.31M |
| 2026-09-15 | CNY 3.97 | -3.41% | CNY 4.13 | CNY 4.13 | CNY 3.96 | 10.50M |
| 2026-09-14 | CNY 4.11 | -0.72% | CNY 4.12 | CNY 4.17 | CNY 4.08 | 9.87M |
| 2026-09-11 | CNY 4.14 | -2.36% | CNY 4.20 | CNY 4.23 | CNY 4.09 | 12.75M |
| 2026-09-10 | CNY 4.24 | -0.24% | CNY 4.23 | CNY 4.28 | CNY 4.18 | 12.42M |
| 2026-09-09 | CNY 4.25 | -3.19% | CNY 4.35 | CNY 4.36 | CNY 4.20 | 16.37M |
| 2026-09-08 | CNY 4.39 | +2.09% | CNY 4.35 | CNY 4.45 | CNY 4.24 | 16.72M |
| 2026-09-07 | CNY 4.30 | +1.90% | CNY 4.24 | CNY 4.32 | CNY 4.19 | 13.01M |
| 2026-09-04 | CNY 4.22 | +0.96% | CNY 4.18 | CNY 4.33 | CNY 4.18 | 17.00M |
| 2026-09-03 | CNY 4.18 | -3.02% | CNY 4.37 | CNY 4.45 | CNY 4.16 | 16.20M |
| 2026-09-02 | CNY 4.31 | -1.15% | CNY 4.35 | CNY 4.38 | CNY 4.22 | 13.04M |
| 2026-09-01 | CNY 4.36 | +2.11% | CNY 4.28 | CNY 4.38 | CNY 4.25 | 18.93M |
| 2026-08-31 | CNY 4.27 | -1.84% | CNY 4.25 | CNY 4.30 | CNY 4.16 | 18.28M |
| 2026-08-28 | CNY 4.35 | +3.57% | CNY 4.22 | CNY 4.36 | CNY 4.19 | 18.43M |
| 2026-08-27 | CNY 4.20 | -0.24% | CNY 4.21 | CNY 4.24 | CNY 4.15 | 10.62M |
| 2026-08-26 | CNY 4.21 | +0.96% | CNY 4.19 | CNY 4.25 | CNY 4.13 | 12.14M |
| 2026-08-25 | CNY 4.17 | +3.73% | CNY 3.98 | CNY 4.19 | CNY 3.98 | 13.62M |
| 2026-08-24 | CNY 4.02 | -0.50% | CNY 4.05 | CNY 4.08 | CNY 3.95 | 11.00M |
| 2026-08-21 | CNY 4.04 | -0.98% | CNY 4.07 | CNY 4.07 | CNY 3.96 | 13.13M |
| 2026-08-20 | CNY 4.08 | +2.26% | CNY 4.03 | CNY 4.13 | CNY 3.98 | 14.20M |
| 2026-08-19 | CNY 3.99 | -4.55% | CNY 4.10 | CNY 4.13 | CNY 3.97 | 20.67M |
| 2026-08-18 | CNY 4.18 | -2.11% | CNY 4.29 | CNY 4.32 | CNY 4.16 | 17.50M |
| 2026-08-17 | CNY 4.27 | -0.93% | CNY 4.30 | CNY 4.35 | CNY 4.19 | 17.23M |
| 2026-08-14 | CNY 4.31 | -2.05% | CNY 4.43 | CNY 4.45 | CNY 4.22 | 21.95M |
| 2026-08-13 | CNY 4.40 | -2.87% | CNY 4.48 | CNY 4.60 | CNY 4.40 | 32.76M |
| 2026-08-12 | CNY 4.53 | +4.14% | CNY 4.39 | CNY 4.80 | CNY 4.38 | 46.98M |
| 2026-08-11 | CNY 4.35 | -1.58% | CNY 4.41 | CNY 4.44 | CNY 4.25 | 26.81M |
| 2026-08-10 | CNY 4.42 | +5.49% | CNY 4.22 | CNY 4.58 | CNY 4.15 | 48.63M |
| 2026-08-07 | CNY 4.19 | -1.41% | CNY 4.39 | CNY 4.48 | CNY 4.09 | 33.35M |
| 2026-08-06 | CNY 4.25 | -5.56% | CNY 4.40 | CNY 4.48 | CNY 4.20 | 47.27M |
| 2026-08-05 | CNY 4.50 | 0.00% | CNY 4.42 | CNY 4.72 | CNY 4.28 | 68.02M |
| 2026-08-04 | CNY 4.50 | +4.90% | CNY 4.33 | CNY 4.73 | CNY 4.23 | 63.69M |
| 2026-08-03 | CNY 4.29 | -2.72% | CNY 4.41 | CNY 4.47 | CNY 4.20 | 46.71M |
| 2026-07-31 | CNY 4.41 | -4.13% | CNY 4.30 | CNY 4.59 | CNY 4.15 | 74.95M |
| 2026-07-30 | CNY 4.60 | +3.84% | CNY 4.15 | CNY 4.64 | CNY 4.09 | 85.88M |
| 2026-07-29 | CNY 4.43 | +20.05% | CNY 3.99 | CNY 4.43 | CNY 3.85 | 46.91M |
| 2026-07-28 | CNY 3.69 | +3.94% | CNY 3.53 | CNY 3.73 | CNY 3.51 | 15.43M |
| 2026-07-27 | CNY 3.55 | +4.11% | CNY 3.40 | CNY 3.56 | CNY 3.38 | 11.87M |
| 2026-07-24 | CNY 3.41 | -3.12% | CNY 3.49 | CNY 3.54 | CNY 3.40 | 8.13M |
| 2026-07-23 | CNY 3.52 | +2.62% | CNY 3.42 | CNY 3.54 | CNY 3.39 | 11.02M |
| 2026-07-22 | CNY 3.43 | -0.87% | CNY 3.43 | CNY 3.50 | CNY 3.38 | 11.76M |
| 2026-07-21 | CNY 3.46 | 0.00% | CNY 3.46 | CNY 3.48 | CNY 3.27 | 18.49M |
| 2026-07-20 | CNY 3.46 | -0.86% | CNY 3.50 | CNY 3.65 | CNY 3.42 | 17.32M |
| 2026-07-17 | CNY 3.49 | -5.16% | CNY 3.67 | CNY 3.75 | CNY 3.47 | 17.86M |
| 2026-07-16 | CNY 3.68 | +2.22% | CNY 3.60 | CNY 3.72 | CNY 3.54 | 14.30M |
| 2026-07-15 | CNY 3.60 | +2.27% | CNY 3.49 | CNY 3.66 | CNY 3.47 | 14.03M |
| 2026-07-14 | CNY 3.52 | +2.33% | CNY 3.44 | CNY 3.53 | CNY 3.38 | 11.91M |
| 2026-07-13 | CNY 3.44 | -5.23% | CNY 3.60 | CNY 3.68 | CNY 3.43 | 17.96M |
| 2026-07-10 | CNY 3.63 | +4.61% | CNY 3.44 | CNY 3.70 | CNY 3.38 | 25.69M |
| 2026-07-09 | CNY 3.47 | -0.86% | CNY 3.50 | CNY 3.57 | CNY 3.39 | 17.86M |
| 2026-07-08 | CNY 3.50 | -1.41% | CNY 3.59 | CNY 3.65 | CNY 3.48 | 18.61M |
| 2026-07-07 | CNY 3.55 | -6.82% | CNY 3.64 | CNY 3.71 | CNY 3.53 | 26.53M |
| 2026-07-06 | CNY 3.81 | +2.14% | CNY 3.95 | CNY 4.09 | CNY 3.69 | 34.77M |
| 2026-07-03 | CNY 3.73 | +1.36% | CNY 3.74 | CNY 3.78 | CNY 3.63 | 15.86M |
| 2026-07-02 | CNY 3.68 | -1.60% | CNY 3.75 | CNY 3.86 | CNY 3.67 | 20.45M |
| 2026-07-01 | CNY 3.74 | +4.47% | CNY 3.55 | CNY 3.94 | CNY 3.52 | 24.93M |
| 2026-06-30 | CNY 3.58 | +0.56% | CNY 3.62 | CNY 3.77 | CNY 3.53 | 15.79M |
| 2026-06-29 | CNY 3.56 | 0.00% | CNY 3.56 | CNY 3.59 | CNY 3.41 | 12.04M |
| 2026-06-26 | CNY 3.56 | 0.00% | CNY 3.55 | CNY 3.64 | CNY 3.49 | 13.00M |
| 2026-06-25 | CNY 3.56 | -2.73% | CNY 3.66 | CNY 3.67 | CNY 3.51 | 11.25M |
| 2026-06-24 | CNY 3.66 | -4.69% | CNY 3.84 | CNY 3.85 | CNY 3.60 | 11.98M |
| 2026-06-23 | CNY 3.84 | +1.59% | CNY 3.78 | CNY 3.94 | CNY 3.75 | 11.31M |
| 2026-06-22 | CNY 3.78 | +0.80% | CNY 3.75 | CNY 3.80 | CNY 3.58 | 12.73M |
| 2026-06-18 | CNY 3.75 | +0.54% | CNY 3.73 | CNY 3.80 | CNY 3.66 | 11.29M |
| 2026-06-17 | CNY 3.73 | -3.87% | CNY 3.86 | CNY 3.87 | CNY 3.70 | 11.04M |
| 2026-06-16 | CNY 3.88 | 0.00% | CNY 3.87 | CNY 3.92 | CNY 3.77 | 12.67M |
| 2026-06-15 | CNY 3.88 | -0.51% | CNY 3.93 | CNY 4.06 | CNY 3.82 | 13.31M |
| 2026-06-12 | CNY 3.90 | +1.04% | CNY 3.88 | CNY 3.97 | CNY 3.82 | 10.53M |
| 2026-06-11 | CNY 3.86 | -2.53% | CNY 3.95 | CNY 3.97 | CNY 3.78 | 11.56M |
| 2026-06-10 | CNY 3.96 | -1.98% | CNY 4.00 | CNY 4.07 | CNY 3.88 | 9.20M |
| 2026-06-09 | CNY 4.04 | +1.25% | CNY 4.04 | CNY 4.10 | CNY 3.94 | 10.78M |
| 2026-06-08 | CNY 3.99 | -2.21% | CNY 3.98 | CNY 4.12 | CNY 3.91 | 12.35M |
| 2026-06-05 | CNY 4.08 | +2.00% | CNY 3.99 | CNY 4.13 | CNY 3.94 | 10.03M |
| 2026-06-04 | CNY 4.00 | -2.20% | CNY 4.04 | CNY 4.10 | CNY 3.96 | 9.76M |
| 2026-06-03 | CNY 4.09 | -1.21% | CNY 4.13 | CNY 4.15 | CNY 4.04 | 9.21M |
| 2026-06-02 | CNY 4.14 | -3.50% | CNY 4.27 | CNY 4.30 | CNY 4.09 | 11.69M |
| 2026-06-01 | CNY 4.29 | +3.87% | CNY 4.09 | CNY 4.34 | CNY 4.05 | 13.16M |
| 2026-05-29 | CNY 4.13 | -1.67% | CNY 4.20 | CNY 4.26 | CNY 4.09 | 10.97M |
| 2026-05-28 | CNY 4.20 | +0.48% | CNY 4.19 | CNY 4.26 | CNY 4.09 | 11.17M |
| 2026-05-27 | CNY 4.18 | -3.02% | CNY 4.29 | CNY 4.30 | CNY 4.13 | 10.58M |
| 2026-05-26 | CNY 4.31 | -1.15% | CNY 4.32 | CNY 4.40 | CNY 4.24 | 10.10M |