Skip to main content
Offcn Education Technology Co., Ltd. (SHE:002607)
China flag China · Delayed Price · Currency is CNY
2.830
-0.020 (-0.70%)
Mar 10, 2026, 11:44 AM CST

SHE:002607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.832.882.812.852.85-0.70%178,887,013
Mar 6, 20262.872.882.822.872.870.35%176,750,818
Mar 5, 20262.762.952.742.862.866.32%373,904,000
Mar 4, 20262.642.732.592.692.69-1.47%180,975,700
Mar 3, 20262.912.952.732.732.73-5.86%299,634,600
Mar 2, 20262.982.992.862.902.90-3.01%334,125,900
Feb 27, 20262.793.072.772.992.997.17%489,130,900
Feb 26, 20262.842.842.772.792.79-2.11%164,032,000
Feb 25, 20262.772.882.762.852.852.52%203,454,845
Feb 24, 20262.812.822.762.782.780.72%114,206,600
Feb 13, 20262.812.852.762.762.76-2.13%158,768,680
Feb 12, 20262.852.862.802.822.82-1.05%152,851,400
Feb 11, 20262.922.932.842.852.85-3.39%200,185,600
Feb 10, 20262.892.972.852.952.952.43%251,436,900
Feb 9, 20262.852.922.842.882.882.49%190,771,800
Feb 6, 20262.822.852.782.812.81-0.71%111,422,900
Feb 5, 20262.862.882.832.832.83-1.74%122,417,000
Feb 4, 20262.872.902.832.882.88-154,487,700
Feb 3, 20262.792.902.782.882.884.35%200,562,600
Feb 2, 20262.782.842.752.762.76-2.13%160,725,600
Jan 30, 20262.902.932.792.822.82-3.42%274,198,300
Jan 29, 20262.923.002.842.922.92-0.34%293,735,700
Jan 28, 20262.952.992.932.932.93-1.68%166,459,800
Jan 27, 20262.903.042.882.982.982.41%292,647,300
Jan 26, 20263.003.052.882.912.91-3.64%285,243,869
Jan 23, 20262.963.042.953.023.021.34%216,474,100
Jan 22, 20262.943.032.942.982.982.05%231,136,900
Jan 21, 20262.932.972.912.922.92-1.02%178,920,900
Jan 20, 20262.933.012.922.952.950.34%235,431,200
Jan 19, 20262.962.982.932.942.94-1.34%253,911,900
Jan 16, 20263.113.142.932.982.98-4.18%453,532,794
Jan 15, 20263.243.303.063.113.11-6.61%647,762,115
Jan 14, 20263.203.493.153.333.331.22%1,217,098,000
Jan 13, 20263.033.292.953.293.2910.03%531,269,000
Jan 12, 20262.893.012.882.992.994.18%517,112,294
Jan 9, 20262.752.892.752.872.872.50%398,154,300
Jan 8, 20262.672.962.662.802.804.09%459,656,900
Jan 7, 20262.782.782.682.692.69-3.24%239,705,900
Jan 6, 20262.742.792.722.782.780.72%230,739,300
Jan 5, 20262.712.782.682.762.760.73%265,670,900
Dec 31, 20252.732.842.702.742.744.18%354,732,100
Dec 30, 20252.702.702.632.632.63-2.23%125,615,900
Dec 29, 20252.692.722.652.692.69-0.37%149,298,339
Dec 26, 20252.692.722.682.702.70-130,611,100
Dec 25, 20252.702.712.672.702.70-0.37%118,578,600
Dec 24, 20252.702.722.652.712.71-0.37%172,542,300
Dec 23, 20252.732.762.702.722.72-1.09%169,949,600
Dec 22, 20252.802.812.742.752.75-2.48%233,533,200
Dec 19, 20252.722.952.692.822.823.68%404,515,869
Dec 18, 20252.732.832.722.722.72-1.09%302,161,725
Dec 17, 20252.742.762.672.752.75-0.72%386,581,500
Dec 16, 20252.612.772.612.772.779.92%353,291,100
Dec 15, 20252.552.582.502.522.52-1.95%147,716,500
Dec 12, 20252.622.642.562.572.57-3.38%216,772,051
Dec 11, 20252.652.752.602.662.660.38%452,235,228
Dec 10, 20252.402.652.392.652.659.96%285,831,300
Dec 9, 20252.422.432.402.412.41-0.41%78,306,740
Dec 8, 20252.412.432.392.422.42-98,954,770
Dec 5, 20252.382.432.322.422.421.26%137,281,200
Dec 4, 20252.482.492.382.392.39-4.02%178,898,900
Dec 3, 20252.562.572.472.492.49-3.11%138,870,300
Dec 2, 20252.612.612.562.572.57-2.28%111,814,400
Dec 1, 20252.642.652.622.632.63-1.13%84,206,730
Nov 28, 20252.592.662.582.662.662.70%123,770,291
Nov 27, 20252.632.642.592.592.59-1.52%74,218,673
Nov 26, 20252.652.672.622.632.63-1.50%108,815,500
Nov 25, 20252.602.712.592.672.673.09%154,237,400
Nov 24, 20252.552.612.542.592.591.17%83,634,100
Nov 21, 20252.652.672.552.562.56-4.12%156,430,700
Nov 20, 20252.702.702.662.672.67-1.11%106,828,299
Nov 19, 20252.732.762.682.702.70-1.10%110,285,600
Nov 18, 20252.772.772.712.732.73-1.44%111,530,000
Nov 17, 20252.752.772.742.772.770.73%113,976,900
Nov 14, 20252.732.772.722.752.750.36%186,203,400
Nov 13, 20252.682.752.662.742.741.86%188,424,500
Nov 12, 20252.712.722.682.692.69-0.74%86,061,050
Nov 11, 20252.712.722.692.712.71-0.37%100,355,200
Nov 10, 20252.692.722.672.722.721.12%115,438,400
Nov 7, 20252.702.702.682.692.69-0.37%77,037,740
Nov 6, 20252.712.722.692.702.70-0.37%94,474,920
Nov 5, 20252.702.742.682.712.71-0.37%100,202,700
Nov 4, 20252.722.732.702.722.72-0.37%74,844,460
Nov 3, 20252.722.742.712.732.730.37%80,656,810
Oct 31, 20252.682.732.682.722.721.49%94,528,290
Oct 30, 20252.722.722.682.682.68-1.83%106,822,500
Oct 29, 20252.732.742.712.732.73-69,734,610
Oct 28, 20252.762.772.722.732.73-1.44%99,259,800
Oct 27, 20252.752.772.732.772.771.47%127,321,700
Oct 24, 20252.742.752.722.732.73-0.36%69,641,450
Oct 23, 20252.722.742.692.742.740.37%93,874,530
Oct 22, 20252.722.752.722.732.73-75,658,590
Oct 21, 20252.722.742.712.732.730.37%91,466,490
Oct 20, 20252.722.752.712.722.72-82,307,880
Oct 17, 20252.752.772.712.722.72-1.81%127,320,200
Oct 16, 20252.802.812.762.772.77-1.42%120,238,400
Oct 15, 20252.802.812.772.812.81-2.09%288,135,600
Oct 14, 20252.823.022.802.872.871.77%453,306,500
Oct 13, 20252.712.822.662.822.820.71%150,135,000
Oct 10, 20252.782.812.762.802.800.72%150,022,800
Oct 9, 20252.772.792.742.782.780.72%149,909,000