Skip to main content
Suzhou Kingswood Education Technology Co., Ltd. (SHE:300192)
China flag China · Delayed Price · Currency is CNY
20.11
+0.49 (2.50%)
At close: Mar 10, 2026

SHE:300192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.7920.2619.7920.1120.112.50%7,311,500
Mar 9, 202619.4019.7619.2019.6219.62-0.76%8,021,000
Mar 6, 202619.5319.9019.4219.7719.770.87%5,194,400
Mar 5, 202619.5019.9319.5019.6019.602.35%7,831,800
Mar 4, 202618.5019.2518.4219.1519.151.38%6,952,853
Mar 3, 202620.1020.2918.8818.8918.89-6.11%13,538,720
Mar 2, 202620.6520.6720.0520.1220.12-5.41%16,667,250
Feb 27, 202620.1121.4520.0021.2721.275.56%20,729,300
Feb 26, 202620.3720.4220.0620.1520.15-1.03%8,000,402
Feb 25, 202620.0720.4220.0420.3620.361.14%6,667,885
Feb 24, 202620.6220.8020.0020.1320.13-2.28%8,865,600
Feb 13, 202620.4021.1220.3020.6020.600.98%9,877,728
Feb 12, 202620.3620.5520.0620.4020.400.44%8,024,200
Feb 11, 202620.7620.7620.2720.3120.31-2.64%10,433,740
Feb 10, 202620.6921.0820.4820.8620.860.63%12,227,000
Feb 9, 202620.1920.7620.1920.7320.734.01%10,022,100
Feb 6, 202619.8020.1519.6219.9319.930.05%6,610,000
Feb 5, 202620.1220.2919.9019.9219.92-1.97%7,929,943
Feb 4, 202620.4020.6020.0720.3220.32-1.12%9,149,900
Feb 3, 202620.2720.5720.2120.5520.552.60%9,570,802
Feb 2, 202620.3920.5820.0220.0320.03-1.77%11,537,390
Jan 30, 202621.0021.0920.2020.3920.39-2.67%13,465,920
Jan 29, 202621.0921.9920.9120.9520.95-1.04%16,619,300
Jan 28, 202621.6021.7821.1321.1721.17-1.99%11,170,050
Jan 27, 202621.5421.9521.1121.6021.60-0.69%12,858,350
Jan 26, 202622.6023.1021.5821.7521.75-4.52%19,344,200
Jan 23, 202622.5423.0722.5222.7822.780.53%13,118,500
Jan 22, 202623.0123.2422.5322.6622.66-1.13%12,943,510
Jan 21, 202622.5923.2522.4322.9222.920.22%12,920,010
Jan 20, 202623.7023.9022.6822.8722.87-5.26%22,003,900
Jan 19, 202622.9325.1822.6524.1424.145.05%35,618,470
Jan 16, 202623.5124.1022.9822.9822.98-3.97%23,622,391
Jan 15, 202624.9624.9623.7523.9323.93-6.78%35,467,500
Jan 14, 202624.5325.8523.9825.6725.672.68%63,216,610
Jan 13, 202624.0725.9722.8125.0025.005.71%63,020,430
Jan 12, 202623.4623.9722.9223.6523.654.74%47,363,380
Jan 9, 202623.0724.6022.0222.5822.582.78%62,951,533
Jan 8, 202621.4822.4521.3821.9721.972.14%24,270,150
Jan 7, 202621.4921.7521.2421.5121.510.09%16,296,300
Jan 6, 202621.8721.8721.4521.4921.49-2.72%18,838,150
Jan 5, 202621.0022.4520.7522.0922.094.54%32,802,550
Dec 31, 202522.4522.7021.0921.1321.13-2.67%29,036,910
Dec 30, 202521.4022.3521.1521.7121.710.56%23,711,740
Dec 29, 202521.3322.1321.3121.5921.591.89%24,104,610
Dec 26, 202521.4821.9021.0421.1921.19-0.42%22,449,450
Dec 25, 202520.7821.3620.5421.2821.282.95%21,463,560
Dec 24, 202520.2121.0620.0820.6720.671.37%17,142,700
Dec 23, 202520.5820.6720.2120.3920.39-0.88%14,588,400
Dec 22, 202520.7820.8320.4420.5720.57-1.67%16,892,900
Dec 19, 202520.7021.3020.3220.9220.920.58%26,154,000
Dec 18, 202519.8521.6019.8020.8020.803.12%38,608,300
Dec 17, 202519.2020.1719.0320.1720.173.92%29,313,680
Dec 16, 202519.0219.9618.9719.4119.411.62%25,927,680
Dec 15, 202519.0219.4719.0019.1019.10-0.93%13,180,430
Dec 12, 202519.5119.7919.2319.2819.28-1.13%16,959,900
Dec 11, 202520.3820.3819.5019.5019.50-5.20%25,477,400
Dec 10, 202520.1520.9819.8320.5720.572.29%33,210,100
Dec 9, 202520.5920.7020.0820.1120.11-3.32%20,263,500
Dec 8, 202519.8020.9519.7320.8020.804.21%26,673,280
Dec 5, 202520.2420.4519.6219.9619.96-0.45%17,171,800
Dec 4, 202520.4220.6819.9220.0520.05-2.76%24,116,500
Dec 3, 202521.7522.0020.5220.6220.62-5.46%34,881,000
Dec 2, 202522.7022.8121.4821.8121.81-4.59%41,483,420
Dec 1, 202522.4823.2821.8522.8622.860.62%55,813,890
Nov 28, 202522.5724.6822.3822.7222.72-1.05%66,835,530
Nov 27, 202522.6323.5022.3722.9622.961.28%62,534,950
Nov 26, 202522.4923.5022.3022.6722.67-5.34%75,056,520
Nov 25, 202520.8623.9520.6723.9523.9519.99%42,794,120
Nov 24, 202519.7020.1419.0019.9619.964.34%31,468,640
Nov 21, 202518.8519.9018.6419.1319.130.10%29,171,900
Nov 20, 202519.9019.9519.0119.1119.01-1.60%14,807,420
Nov 19, 202519.6719.8219.2319.4219.32-1.87%18,296,760
Nov 18, 202519.2920.1419.0119.7919.692.65%35,854,200
Nov 17, 202518.2919.4718.1519.2819.186.28%29,540,330
Nov 14, 202518.7818.8018.1318.1418.05-4.17%15,312,400
Nov 13, 202518.8319.1018.6618.9318.830.85%12,940,900
Nov 12, 202518.9019.2318.6018.7718.67-1.57%16,821,720
Nov 11, 202518.4619.2418.2519.0718.972.03%34,850,430
Nov 10, 202517.5319.2217.4718.6918.596.13%40,482,500
Nov 7, 202517.9317.9517.5817.6117.52-1.78%9,765,973
Nov 6, 202518.1318.1517.7817.9317.84-0.39%9,338,541
Nov 5, 202517.8218.2817.7518.0017.910.28%12,284,000
Nov 4, 202518.2018.2017.7817.9517.86-1.64%10,221,050
Nov 3, 202518.1018.3417.8318.2518.150.77%13,015,370
Oct 31, 202517.8218.3017.6318.1118.022.32%15,929,090
Oct 30, 202517.9517.9517.5217.7017.61-1.78%13,425,700
Oct 29, 202518.0118.1617.7818.0217.93-0.83%11,198,100
Oct 28, 202518.3318.5417.7518.1718.07-0.16%18,977,400
Oct 27, 202517.7018.2517.6518.2018.103.59%17,476,800
Oct 24, 202517.6017.8017.3617.5717.480.46%12,702,520
Oct 23, 202517.5817.8217.2317.4917.40-0.85%9,781,400
Oct 22, 202517.7817.9717.6017.6417.55-0.28%9,990,300
Oct 21, 202517.6217.8017.2817.6917.601.61%11,925,600
Oct 20, 202517.4017.6317.2917.4117.321.81%12,236,000
Oct 17, 202517.9317.9917.1017.1017.01-5.26%19,012,700
Oct 16, 202518.8319.0617.9918.0517.961.98%33,000,790
Oct 15, 202517.4017.7017.2217.7017.611.49%9,116,800
Oct 14, 202518.0018.1517.3217.4417.35-2.19%14,042,800
Oct 13, 202517.0117.9116.9717.8317.74-1.44%16,383,850
Oct 10, 202518.4118.5318.0218.0918.00-2.16%15,498,090