Doushen (Beijing) Education & Technology INC. (SHE:300010)
China
· Delayed Price · Currency is CNY 7.07
+0.04 (0.57%)
Mar 9, 2026, 3:04 PM CST
SHE:300010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.92 | 7.02 | 6.85 | 7.02 | - | -0.14% | 26,464,732 |
| Mar 6, 2026 | 6.96 | 7.06 | 6.95 | 7.03 | 7.03 | -0.57% | 35,787,821 |
| Mar 5, 2026 | 6.99 | 7.13 | 6.97 | 7.07 | 7.07 | 2.46% | 61,667,870 |
| Mar 4, 2026 | 6.66 | 6.90 | 6.63 | 6.90 | 6.90 | 1.77% | 48,438,050 |
| Mar 3, 2026 | 7.07 | 7.13 | 6.78 | 6.78 | 6.78 | -4.24% | 76,456,370 |
| Mar 2, 2026 | 7.28 | 7.29 | 7.04 | 7.08 | 7.08 | -5.98% | 110,906,300 |
| Feb 27, 2026 | 7.27 | 7.66 | 7.24 | 7.53 | 7.53 | 3.29% | 107,665,500 |
| Feb 26, 2026 | 7.40 | 7.44 | 7.26 | 7.29 | 7.29 | -2.02% | 66,461,400 |
| Feb 25, 2026 | 7.38 | 7.51 | 7.35 | 7.44 | 7.44 | 0.27% | 68,484,750 |
| Feb 24, 2026 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | 0.13% | 68,261,370 |
| Feb 13, 2026 | 7.58 | 7.71 | 7.40 | 7.41 | 7.41 | -3.39% | 87,145,690 |
| Feb 12, 2026 | 7.52 | 7.77 | 7.41 | 7.67 | 7.67 | 1.86% | 124,497,300 |
| Feb 11, 2026 | 7.60 | 7.72 | 7.49 | 7.53 | 7.53 | -3.71% | 124,667,900 |
| Feb 10, 2026 | 7.20 | 7.90 | 7.14 | 7.82 | 7.82 | 9.22% | 212,677,100 |
| Feb 9, 2026 | 7.08 | 7.16 | 7.04 | 7.16 | 7.16 | 2.73% | 58,117,780 |
| Feb 6, 2026 | 6.98 | 7.07 | 6.85 | 6.97 | 6.97 | -1.13% | 54,084,430 |
| Feb 5, 2026 | 7.10 | 7.30 | 7.01 | 7.05 | 7.05 | -1.40% | 82,913,210 |
| Feb 4, 2026 | 7.08 | 7.18 | 7.01 | 7.15 | 7.15 | 0.99% | 77,390,260 |
| Feb 3, 2026 | 6.95 | 7.09 | 6.90 | 7.08 | 7.08 | 3.06% | 68,306,270 |
| Feb 2, 2026 | 7.02 | 7.11 | 6.86 | 6.87 | 6.87 | -3.65% | 82,275,560 |
| Jan 30, 2026 | 7.45 | 7.45 | 7.13 | 7.13 | 7.13 | -4.17% | 113,601,900 |
| Jan 29, 2026 | 7.24 | 7.68 | 7.14 | 7.44 | 7.44 | 1.92% | 128,076,800 |
| Jan 28, 2026 | 7.48 | 7.58 | 7.26 | 7.30 | 7.30 | -3.05% | 86,059,030 |
| Jan 27, 2026 | 7.42 | 7.56 | 7.35 | 7.53 | 7.53 | 0.94% | 83,324,910 |
| Jan 26, 2026 | 7.81 | 7.87 | 7.34 | 7.46 | 7.46 | -4.36% | 138,590,400 |
| Jan 23, 2026 | 7.69 | 7.83 | 7.60 | 7.80 | 7.80 | 1.69% | 106,771,800 |
| Jan 22, 2026 | 7.62 | 7.75 | 7.58 | 7.67 | 7.67 | 0.52% | 84,779,620 |
| Jan 21, 2026 | 7.80 | 7.85 | 7.60 | 7.63 | 7.63 | -1.80% | 115,565,900 |
| Jan 20, 2026 | 7.82 | 7.94 | 7.68 | 7.77 | 7.77 | -0.51% | 119,682,900 |
| Jan 19, 2026 | 8.07 | 8.09 | 7.77 | 7.81 | 7.81 | -3.10% | 153,218,300 |
| Jan 16, 2026 | 8.45 | 8.56 | 8.01 | 8.06 | 8.06 | -6.50% | 197,720,200 |
| Jan 15, 2026 | 8.59 | 9.00 | 8.45 | 8.62 | 8.62 | -2.71% | 223,161,717 |
| Jan 14, 2026 | 8.59 | 9.57 | 8.51 | 8.86 | 8.86 | 2.31% | 375,381,000 |
| Jan 13, 2026 | 8.90 | 9.20 | 8.45 | 8.66 | 8.66 | -2.15% | 364,239,161 |
| Jan 12, 2026 | 8.02 | 9.00 | 7.88 | 8.85 | 8.85 | 14.64% | 352,474,500 |
| Jan 9, 2026 | 7.27 | 7.73 | 7.25 | 7.72 | 7.72 | 6.34% | 222,720,200 |
| Jan 8, 2026 | 7.05 | 7.46 | 6.96 | 7.26 | 7.26 | 2.25% | 147,820,700 |
| Jan 7, 2026 | 7.20 | 7.23 | 7.07 | 7.10 | 7.10 | -2.07% | 84,946,130 |
| Jan 6, 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 0.83% | 97,329,500 |
| Jan 5, 2026 | 7.02 | 7.23 | 6.95 | 7.19 | 7.19 | -0.69% | 127,753,600 |
| Dec 31, 2025 | 7.40 | 7.52 | 7.14 | 7.24 | 7.24 | 2.70% | 168,957,503 |
| Dec 30, 2025 | 7.24 | 7.31 | 7.00 | 7.05 | 7.05 | -3.16% | 74,788,350 |
| Dec 29, 2025 | 7.20 | 7.41 | 7.13 | 7.28 | 7.28 | 1.11% | 76,508,400 |
| Dec 26, 2025 | 7.25 | 7.32 | 7.10 | 7.20 | 7.20 | -0.69% | 71,065,953 |
| Dec 25, 2025 | 7.28 | 7.48 | 7.22 | 7.25 | 7.25 | -0.96% | 85,920,740 |
| Dec 24, 2025 | 7.13 | 7.49 | 7.08 | 7.32 | 7.32 | 2.23% | 99,395,315 |
| Dec 23, 2025 | 7.19 | 7.33 | 7.08 | 7.16 | 7.16 | -0.69% | 75,161,940 |
| Dec 22, 2025 | 7.20 | 7.24 | 7.04 | 7.21 | 7.21 | 0.28% | 80,905,200 |
| Dec 19, 2025 | 6.97 | 7.30 | 6.93 | 7.19 | 7.19 | 3.16% | 113,129,900 |
| Dec 18, 2025 | 6.95 | 7.18 | 6.92 | 6.97 | 6.97 | -0.71% | 98,752,925 |
| Dec 17, 2025 | 6.68 | 7.03 | 6.66 | 7.02 | 7.02 | 4.00% | 107,879,200 |
| Dec 16, 2025 | 6.50 | 6.76 | 6.50 | 6.75 | 6.75 | 2.58% | 67,007,450 |
| Dec 15, 2025 | 6.70 | 6.79 | 6.58 | 6.58 | 6.58 | -2.23% | 45,717,700 |
| Dec 12, 2025 | 6.68 | 6.85 | 6.61 | 6.73 | 6.73 | 1.36% | 53,382,940 |
| Dec 11, 2025 | 6.68 | 6.80 | 6.63 | 6.64 | 6.64 | -2.92% | 63,510,000 |
| Dec 10, 2025 | 6.52 | 7.08 | 6.42 | 6.84 | 6.84 | 4.27% | 109,661,000 |
| Dec 9, 2025 | 6.50 | 6.75 | 6.47 | 6.56 | 6.56 | 0.61% | 59,843,900 |
| Dec 8, 2025 | 6.50 | 6.62 | 6.46 | 6.52 | 6.52 | 1.40% | 42,835,600 |
| Dec 5, 2025 | 6.38 | 6.44 | 6.31 | 6.43 | 6.43 | 1.58% | 26,874,100 |
| Dec 4, 2025 | 6.39 | 6.42 | 6.30 | 6.33 | 6.33 | -1.25% | 26,775,400 |
| Dec 3, 2025 | 6.54 | 6.54 | 6.38 | 6.41 | 6.41 | -1.99% | 34,027,500 |
| Dec 2, 2025 | 6.65 | 6.66 | 6.52 | 6.54 | 6.54 | -1.80% | 37,067,730 |
| Dec 1, 2025 | 6.67 | 6.68 | 6.59 | 6.66 | 6.66 | -0.75% | 36,483,800 |
| Nov 28, 2025 | 6.57 | 6.84 | 6.57 | 6.71 | 6.71 | 1.82% | 61,629,810 |
| Nov 27, 2025 | 6.76 | 6.78 | 6.58 | 6.59 | 6.59 | -2.95% | 56,890,700 |
| Nov 26, 2025 | 6.88 | 7.00 | 6.77 | 6.79 | 6.79 | -3.00% | 74,185,130 |
| Nov 25, 2025 | 6.75 | 7.20 | 6.72 | 7.00 | 7.00 | 4.17% | 118,806,400 |
| Nov 24, 2025 | 6.45 | 6.75 | 6.39 | 6.72 | 6.72 | 5.33% | 75,829,320 |
| Nov 21, 2025 | 6.50 | 6.65 | 6.37 | 6.38 | 6.38 | -3.33% | 51,905,470 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -1.79% | 40,984,291 |
| Nov 19, 2025 | 6.85 | 6.86 | 6.68 | 6.72 | 6.72 | -2.33% | 42,463,640 |
| Nov 18, 2025 | 6.78 | 6.93 | 6.73 | 6.88 | 6.88 | 0.88% | 61,256,170 |
| Nov 17, 2025 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | 2.56% | 47,795,450 |
| Nov 14, 2025 | 6.71 | 6.75 | 6.65 | 6.65 | 6.65 | -1.63% | 34,798,800 |
| Nov 13, 2025 | 6.75 | 6.77 | 6.64 | 6.76 | 6.76 | 0.45% | 47,244,560 |
| Nov 12, 2025 | 6.88 | 6.92 | 6.69 | 6.73 | 6.73 | -2.75% | 54,252,860 |
| Nov 11, 2025 | 7.00 | 7.02 | 6.90 | 6.92 | 6.92 | -1.42% | 40,600,070 |
| Nov 10, 2025 | 6.96 | 7.03 | 6.91 | 7.02 | 7.02 | 0.72% | 40,227,770 |
| Nov 7, 2025 | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | -0.99% | 34,198,880 |
| Nov 6, 2025 | 7.14 | 7.15 | 7.00 | 7.04 | 7.04 | -1.26% | 47,616,680 |
| Nov 5, 2025 | 7.06 | 7.15 | 7.03 | 7.13 | 7.13 | -0.28% | 43,696,090 |
| Nov 4, 2025 | 7.20 | 7.23 | 7.03 | 7.15 | 7.15 | -1.65% | 76,035,040 |
| Nov 3, 2025 | 7.04 | 7.32 | 7.04 | 7.27 | 7.27 | 3.27% | 98,238,010 |
| Oct 31, 2025 | 6.85 | 7.12 | 6.85 | 7.04 | 7.04 | 2.92% | 79,766,810 |
| Oct 30, 2025 | 6.88 | 6.97 | 6.81 | 6.84 | 6.84 | -1.30% | 51,344,120 |
| Oct 29, 2025 | 6.98 | 7.01 | 6.88 | 6.93 | 6.93 | -1.00% | 60,593,310 |
| Oct 28, 2025 | 7.00 | 7.09 | 6.97 | 7.00 | 7.00 | -0.85% | 53,554,320 |
| Oct 27, 2025 | 7.01 | 7.10 | 6.92 | 7.06 | 7.06 | - | 62,639,980 |
| Oct 24, 2025 | 7.22 | 7.24 | 7.03 | 7.06 | 7.06 | -2.49% | 73,016,690 |
| Oct 23, 2025 | 7.17 | 7.25 | 6.98 | 7.24 | 7.24 | 0.56% | 72,060,120 |
| Oct 22, 2025 | 7.26 | 7.37 | 7.18 | 7.20 | 7.20 | -1.50% | 52,734,500 |
| Oct 21, 2025 | 7.25 | 7.33 | 7.17 | 7.31 | 7.31 | 0.27% | 42,838,280 |
| Oct 20, 2025 | 7.22 | 7.34 | 7.21 | 7.29 | 7.29 | 1.53% | 35,506,670 |
| Oct 17, 2025 | 7.40 | 7.47 | 7.16 | 7.18 | 7.18 | -3.36% | 55,168,460 |
| Oct 16, 2025 | 7.56 | 7.62 | 7.40 | 7.43 | 7.43 | -1.72% | 48,393,710 |
| Oct 15, 2025 | 7.50 | 7.56 | 7.38 | 7.56 | 7.56 | 0.93% | 46,760,580 |
| Oct 14, 2025 | 7.73 | 7.83 | 7.47 | 7.49 | 7.49 | -2.22% | 75,734,050 |
| Oct 13, 2025 | 7.50 | 7.77 | 7.50 | 7.66 | 7.66 | -3.53% | 78,246,700 |
| Oct 10, 2025 | 8.23 | 8.23 | 7.93 | 7.94 | 7.94 | -3.76% | 90,527,720 |
| Oct 9, 2025 | 8.12 | 8.36 | 8.00 | 8.25 | 8.25 | -0.36% | 154,315,500 |