Beijing Kaiwen Education Technology Co., Ltd (SHE:002659)
China
· Delayed Price · Currency is CNY 5.85
+0.08 (1.39%)
Mar 10, 2026, 3:04 PM CST
SHE:002659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.68 | 5.94 | 5.68 | 5.86 | - | 1.56% | 6,184,300 |
| Mar 9, 2026 | 5.79 | 5.80 | 5.68 | 5.77 | 5.77 | -1.37% | 14,876,700 |
| Mar 6, 2026 | 5.68 | 5.85 | 5.67 | 5.85 | 5.85 | 2.27% | 13,553,300 |
| Mar 5, 2026 | 5.68 | 5.82 | 5.66 | 5.72 | 5.72 | 2.69% | 19,320,200 |
| Mar 4, 2026 | 5.56 | 5.66 | 5.50 | 5.57 | 5.57 | -1.24% | 17,981,320 |
| Mar 3, 2026 | 5.88 | 5.92 | 5.60 | 5.64 | 5.64 | -3.92% | 23,437,100 |
| Mar 2, 2026 | 6.10 | 6.10 | 5.80 | 5.87 | 5.87 | -5.48% | 28,993,298 |
| Feb 27, 2026 | 6.16 | 6.29 | 6.10 | 6.21 | 6.21 | 0.65% | 21,352,290 |
| Feb 26, 2026 | 6.29 | 6.30 | 6.16 | 6.17 | 6.17 | -1.91% | 17,206,990 |
| Feb 25, 2026 | 6.51 | 6.51 | 6.26 | 6.29 | 6.29 | -2.48% | 23,978,500 |
| Feb 24, 2026 | 6.42 | 6.58 | 6.32 | 6.45 | 6.45 | 2.38% | 24,708,100 |
| Feb 13, 2026 | 6.48 | 6.53 | 6.27 | 6.30 | 6.30 | -3.23% | 19,928,100 |
| Feb 12, 2026 | 6.32 | 6.63 | 6.13 | 6.51 | 6.51 | 3.01% | 36,067,800 |
| Feb 11, 2026 | 6.56 | 6.56 | 6.30 | 6.32 | 6.32 | -3.81% | 24,145,600 |
| Feb 10, 2026 | 6.36 | 6.69 | 6.28 | 6.57 | 6.57 | 3.30% | 29,831,100 |
| Feb 9, 2026 | 6.27 | 6.37 | 6.22 | 6.36 | 6.36 | 2.91% | 18,795,000 |
| Feb 6, 2026 | 6.16 | 6.26 | 6.10 | 6.18 | 6.18 | -0.16% | 16,006,200 |
| Feb 5, 2026 | 6.23 | 6.32 | 6.18 | 6.19 | 6.19 | -0.96% | 15,615,400 |
| Feb 4, 2026 | 6.29 | 6.31 | 6.16 | 6.25 | 6.25 | -1.11% | 22,183,700 |
| Feb 3, 2026 | 6.39 | 6.47 | 6.29 | 6.32 | 6.32 | 0.32% | 19,985,700 |
| Feb 2, 2026 | 6.36 | 6.51 | 6.23 | 6.30 | 6.30 | -1.56% | 27,841,400 |
| Jan 30, 2026 | 6.56 | 6.56 | 6.31 | 6.40 | 6.40 | -2.59% | 33,680,200 |
| Jan 29, 2026 | 6.66 | 6.90 | 6.51 | 6.57 | 6.57 | -2.23% | 47,745,096 |
| Jan 28, 2026 | 6.74 | 7.10 | 6.68 | 6.72 | 6.72 | -1.18% | 77,916,800 |
| Jan 27, 2026 | 6.64 | 7.15 | 6.59 | 6.80 | 6.80 | 4.62% | 89,798,690 |
| Jan 26, 2026 | 6.58 | 7.07 | 6.46 | 6.50 | 6.50 | -0.91% | 47,708,700 |
| Jan 23, 2026 | 6.42 | 6.66 | 6.38 | 6.56 | 6.56 | 1.86% | 28,723,300 |
| Jan 22, 2026 | 6.37 | 6.48 | 6.28 | 6.44 | 6.44 | 1.42% | 21,560,350 |
| Jan 21, 2026 | 6.27 | 6.40 | 6.21 | 6.35 | 6.35 | 0.32% | 18,896,100 |
| Jan 20, 2026 | 6.38 | 6.42 | 6.27 | 6.33 | 6.33 | -1.25% | 28,293,801 |
| Jan 19, 2026 | 6.40 | 6.49 | 6.28 | 6.41 | 6.41 | 0.16% | 28,809,800 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.27 | 6.40 | 6.40 | -4.90% | 45,990,900 |
| Jan 15, 2026 | 7.01 | 7.11 | 6.60 | 6.73 | 6.73 | -6.40% | 64,415,600 |
| Jan 14, 2026 | 6.99 | 7.41 | 6.92 | 7.19 | 7.19 | 2.13% | 82,763,150 |
| Jan 13, 2026 | 6.85 | 7.34 | 6.55 | 7.04 | 7.04 | 2.77% | 90,510,240 |
| Jan 12, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | 9.95% | 77,232,400 |
| Jan 9, 2026 | 6.09 | 6.23 | 6.04 | 6.23 | 6.23 | 1.96% | 38,022,650 |
| Jan 8, 2026 | 6.02 | 6.33 | 6.00 | 6.11 | 6.11 | 0.99% | 41,543,940 |
| Jan 7, 2026 | 6.19 | 6.24 | 6.02 | 6.05 | 6.05 | -2.42% | 40,438,200 |
| Jan 6, 2026 | 5.99 | 6.28 | 5.92 | 6.20 | 6.20 | 2.99% | 61,597,300 |
| Jan 5, 2026 | 5.83 | 6.23 | 5.70 | 6.02 | 6.02 | 2.73% | 91,030,490 |
| Dec 31, 2025 | 5.61 | 5.86 | 5.61 | 5.86 | 5.86 | 9.94% | 53,447,700 |
| Dec 30, 2025 | 5.37 | 5.42 | 5.28 | 5.33 | 5.33 | -0.93% | 12,026,720 |
| Dec 29, 2025 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | -0.19% | 9,377,000 |
| Dec 26, 2025 | 5.47 | 5.47 | 5.38 | 5.39 | 5.39 | -1.28% | 11,182,700 |
| Dec 25, 2025 | 5.47 | 5.48 | 5.41 | 5.46 | 5.46 | -0.18% | 9,935,098 |
| Dec 24, 2025 | 5.38 | 5.48 | 5.35 | 5.47 | 5.47 | 1.67% | 11,768,490 |
| Dec 23, 2025 | 5.45 | 5.47 | 5.35 | 5.38 | 5.38 | -1.82% | 15,092,400 |
| Dec 22, 2025 | 5.61 | 5.63 | 5.47 | 5.48 | 5.48 | -2.14% | 18,713,700 |
| Dec 19, 2025 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | 3.13% | 18,953,200 |
| Dec 18, 2025 | 5.35 | 5.51 | 5.29 | 5.43 | 5.43 | 0.93% | 14,626,100 |
| Dec 17, 2025 | 5.40 | 5.45 | 5.24 | 5.38 | 5.38 | -0.92% | 19,079,281 |
| Dec 16, 2025 | 5.58 | 5.66 | 5.41 | 5.43 | 5.43 | -2.86% | 19,360,900 |
| Dec 15, 2025 | 5.62 | 5.66 | 5.51 | 5.59 | 5.59 | -0.89% | 12,743,800 |
| Dec 12, 2025 | 5.68 | 5.73 | 5.61 | 5.64 | 5.64 | -0.70% | 16,107,200 |
| Dec 11, 2025 | 5.90 | 5.93 | 5.66 | 5.68 | 5.68 | -4.38% | 27,356,606 |
| Dec 10, 2025 | 6.07 | 6.09 | 5.87 | 5.94 | 5.94 | -2.30% | 36,205,100 |
| Dec 9, 2025 | 6.15 | 6.23 | 6.06 | 6.08 | 6.08 | -1.62% | 19,738,100 |
| Dec 8, 2025 | 6.21 | 6.29 | 6.14 | 6.18 | 6.18 | -0.16% | 19,217,700 |
| Dec 5, 2025 | 6.08 | 6.28 | 5.99 | 6.19 | 6.19 | 2.31% | 22,778,500 |
| Dec 4, 2025 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | -3.51% | 25,138,600 |
| Dec 3, 2025 | 6.43 | 6.45 | 6.23 | 6.27 | 6.27 | -1.26% | 23,927,500 |
| Dec 2, 2025 | 6.33 | 6.40 | 6.26 | 6.35 | 6.35 | -0.63% | 28,821,200 |
| Dec 1, 2025 | 6.29 | 6.48 | 6.29 | 6.39 | 6.39 | 0.47% | 41,579,200 |
| Nov 28, 2025 | 6.23 | 6.42 | 6.16 | 6.36 | 6.36 | 2.58% | 56,217,270 |
| Nov 27, 2025 | 6.44 | 6.49 | 6.17 | 6.20 | 6.20 | -4.17% | 63,842,340 |
| Nov 26, 2025 | 6.41 | 6.88 | 6.20 | 6.47 | 6.47 | 3.52% | 114,806,200 |
| Nov 25, 2025 | 5.69 | 6.25 | 5.69 | 6.25 | 6.25 | 10.04% | 26,315,920 |
| Nov 24, 2025 | 5.56 | 5.77 | 5.50 | 5.68 | 5.68 | 2.53% | 32,263,570 |
| Nov 21, 2025 | 5.82 | 5.95 | 5.54 | 5.54 | 5.54 | -5.78% | 37,943,620 |
| Nov 20, 2025 | 6.07 | 6.13 | 5.80 | 5.88 | 5.88 | -3.13% | 49,695,920 |
| Nov 19, 2025 | 5.87 | 6.37 | 5.86 | 6.07 | 6.07 | 4.84% | 70,268,970 |
| Nov 18, 2025 | 5.93 | 5.93 | 5.75 | 5.79 | 5.79 | -2.20% | 14,477,400 |
| Nov 17, 2025 | 5.88 | 5.97 | 5.76 | 5.92 | 5.92 | 1.89% | 16,207,100 |
| Nov 14, 2025 | 5.77 | 5.88 | 5.77 | 5.81 | 5.81 | - | 10,820,400 |
| Nov 13, 2025 | 5.77 | 5.83 | 5.66 | 5.81 | 5.81 | 1.04% | 11,579,500 |
| Nov 12, 2025 | 5.85 | 5.89 | 5.72 | 5.75 | 5.75 | -1.71% | 11,942,200 |
| Nov 11, 2025 | 5.88 | 5.93 | 5.82 | 5.85 | 5.85 | -0.68% | 16,371,600 |
| Nov 10, 2025 | 5.95 | 5.95 | 5.87 | 5.89 | 5.89 | -0.51% | 10,934,900 |
| Nov 7, 2025 | 5.94 | 5.97 | 5.92 | 5.92 | 5.92 | -0.67% | 10,224,100 |
| Nov 6, 2025 | 5.98 | 6.02 | 5.89 | 5.96 | 5.96 | -0.50% | 17,999,600 |
| Nov 5, 2025 | 5.96 | 6.05 | 5.94 | 5.99 | 5.99 | -0.17% | 13,988,600 |
| Nov 4, 2025 | 5.91 | 6.08 | 5.89 | 6.00 | 6.00 | 0.84% | 17,910,200 |
| Nov 3, 2025 | 5.96 | 6.01 | 5.89 | 5.95 | 5.95 | -0.50% | 16,303,500 |
| Oct 31, 2025 | 5.75 | 6.04 | 5.71 | 5.98 | 5.98 | 4.73% | 25,377,900 |
| Oct 30, 2025 | 5.80 | 5.85 | 5.70 | 5.71 | 5.71 | -1.72% | 12,666,880 |
| Oct 29, 2025 | 5.85 | 5.86 | 5.76 | 5.81 | 5.81 | -1.02% | 16,964,800 |
| Oct 28, 2025 | 5.96 | 5.96 | 5.85 | 5.87 | 5.87 | -1.51% | 20,904,600 |
| Oct 27, 2025 | 5.84 | 6.06 | 5.84 | 5.96 | 5.96 | 1.71% | 26,620,000 |
| Oct 24, 2025 | 5.82 | 5.87 | 5.77 | 5.86 | 5.86 | 0.34% | 13,632,130 |
| Oct 23, 2025 | 5.83 | 5.89 | 5.75 | 5.84 | 5.84 | -0.68% | 20,015,600 |
| Oct 22, 2025 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 3.34% | 25,405,800 |
| Oct 21, 2025 | 5.46 | 5.70 | 5.42 | 5.69 | 5.69 | 4.40% | 22,371,700 |
| Oct 20, 2025 | 5.42 | 5.53 | 5.40 | 5.45 | 5.45 | 1.11% | 17,816,100 |
| Oct 17, 2025 | 5.62 | 5.63 | 5.38 | 5.39 | 5.39 | -3.92% | 20,000,200 |
| Oct 16, 2025 | 5.69 | 5.70 | 5.59 | 5.61 | 5.61 | -1.41% | 18,450,900 |
| Oct 15, 2025 | 5.65 | 5.75 | 5.63 | 5.69 | 5.69 | 0.18% | 23,669,350 |
| Oct 14, 2025 | 5.59 | 5.88 | 5.54 | 5.68 | 5.68 | 2.53% | 42,534,820 |
| Oct 13, 2025 | 5.31 | 5.57 | 5.25 | 5.54 | 5.54 | -0.72% | 26,866,300 |
| Oct 10, 2025 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | -0.36% | 29,811,120 |