Skip to main content
Offcn Education Technology Co., Ltd. (SHE:002607)
China flag China · Delayed Price · Currency is CNY
2.570
+0.110 (4.47%)
Apr 29, 2026, 3:04 PM CST

SHE:002607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.512.652.512.59-5.28%185,017,085
Apr 28, 20262.482.512.452.462.46-1.60%83,141,580
Apr 27, 20262.502.512.452.502.50-85,422,606
Apr 24, 20262.512.522.462.502.50-1.19%92,978,487
Apr 23, 20262.542.562.522.532.53-0.39%83,726,669
Apr 22, 20262.562.572.522.542.54-1.17%98,592,825
Apr 21, 20262.582.602.562.572.57-0.77%72,162,510
Apr 20, 20262.592.612.582.592.59-0.38%76,014,160
Apr 17, 20262.652.662.582.602.60-1.89%105,791,687
Apr 16, 20262.642.662.632.652.650.76%77,624,230
Apr 15, 20262.682.692.632.632.63-1.50%58,855,500
Apr 14, 20262.652.682.622.672.670.75%91,406,900
Apr 13, 20262.622.662.612.652.65-85,706,570
Apr 10, 20262.632.722.632.652.651.15%133,789,200
Apr 9, 20262.662.672.612.622.62-2.24%93,678,090
Apr 8, 20262.632.692.632.682.683.88%143,778,400
Apr 7, 20262.562.602.562.582.580.78%51,294,840
Apr 3, 20262.612.622.542.562.56-1.92%70,843,930
Apr 2, 20262.642.652.582.612.61-1.14%81,931,390
Apr 1, 20262.662.672.612.642.640.76%78,688,440
Mar 31, 20262.662.702.622.622.62-1.13%90,598,930
Mar 30, 20262.612.662.592.652.65-96,200,310
Mar 27, 20262.592.672.582.652.651.15%95,371,760
Mar 26, 20262.672.712.602.622.62-2.60%129,941,300
Mar 25, 20262.622.782.602.692.694.26%193,998,400
Mar 24, 20262.562.592.502.582.582.79%121,018,600
Mar 23, 20262.642.642.502.512.51-6.34%181,231,800
Mar 20, 20262.752.772.682.682.68-2.55%118,631,500
Mar 19, 20262.792.802.732.752.75-2.48%121,603,000
Mar 18, 20262.822.842.782.822.82-109,049,500
Mar 17, 20262.872.902.822.822.82-2.08%126,505,600
Mar 16, 20262.902.932.862.882.88-1.37%140,937,500
Mar 13, 20262.882.992.852.922.920.69%230,198,600
Mar 12, 20262.832.912.822.902.902.11%214,900,500
Mar 11, 20262.852.862.822.842.84-0.35%113,002,900
Mar 10, 20262.872.902.832.852.85-125,779,082
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