Suzhou Kingswood Education Technology Co., Ltd. (SHE:300192)
China
· Delayed Price · Currency is CNY 19.43
+0.10 (0.52%)
At close: Apr 29, 2026
SHE:300192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.31 | 19.71 | 19.11 | 19.43 | 19.43 | 0.52% | 8,958,372 |
| Apr 28, 2026 | 19.36 | 19.73 | 19.28 | 19.33 | 19.33 | -1.38% | 8,083,800 |
| Apr 27, 2026 | 19.36 | 19.72 | 18.95 | 19.60 | 19.60 | 1.19% | 7,839,420 |
| Apr 24, 2026 | 19.34 | 19.66 | 18.91 | 19.37 | 19.37 | -1.17% | 9,826,800 |
| Apr 23, 2026 | 19.85 | 20.39 | 19.44 | 19.60 | 19.60 | -1.31% | 14,134,190 |
| Apr 22, 2026 | 19.72 | 20.25 | 19.52 | 19.86 | 19.86 | 0.15% | 9,306,547 |
| Apr 21, 2026 | 20.03 | 20.07 | 19.64 | 19.83 | 19.83 | -1.00% | 6,628,700 |
| Apr 20, 2026 | 20.35 | 20.52 | 19.93 | 20.03 | 20.03 | -2.24% | 11,386,200 |
| Apr 17, 2026 | 19.52 | 20.65 | 19.50 | 20.49 | 20.49 | 3.90% | 15,827,300 |
| Apr 16, 2026 | 18.90 | 19.90 | 18.88 | 19.72 | 19.72 | 4.23% | 13,770,200 |
| Apr 15, 2026 | 19.29 | 19.40 | 18.80 | 18.92 | 18.92 | -1.87% | 6,250,800 |
| Apr 14, 2026 | 19.37 | 19.56 | 19.11 | 19.28 | 19.28 | 0.78% | 6,350,900 |
| Apr 13, 2026 | 19.21 | 19.31 | 19.00 | 19.13 | 19.13 | -1.70% | 7,151,600 |
| Apr 10, 2026 | 19.03 | 19.69 | 18.97 | 19.46 | 19.46 | 2.80% | 12,491,000 |
| Apr 9, 2026 | 19.41 | 19.41 | 18.88 | 18.93 | 18.93 | -3.07% | 7,322,900 |
| Apr 8, 2026 | 19.25 | 19.66 | 19.15 | 19.53 | 19.53 | 2.36% | 10,956,007 |
| Apr 7, 2026 | 18.19 | 19.30 | 18.07 | 19.08 | 19.08 | 4.95% | 9,556,500 |
| Apr 3, 2026 | 18.60 | 18.62 | 18.04 | 18.18 | 18.18 | -1.78% | 4,089,700 |
| Apr 2, 2026 | 18.71 | 18.92 | 18.36 | 18.51 | 18.51 | -1.96% | 5,565,438 |
| Apr 1, 2026 | 18.95 | 19.00 | 18.58 | 18.88 | 18.88 | 2.05% | 4,897,800 |
| Mar 31, 2026 | 19.03 | 19.10 | 18.48 | 18.50 | 18.50 | -1.28% | 6,480,447 |
| Mar 30, 2026 | 18.31 | 18.99 | 18.04 | 18.74 | 18.74 | 0.43% | 8,598,973 |
| Mar 27, 2026 | 18.31 | 18.80 | 18.26 | 18.66 | 18.66 | 0.21% | 5,751,400 |
| Mar 26, 2026 | 19.29 | 19.43 | 18.45 | 18.62 | 18.62 | -2.67% | 9,096,733 |
| Mar 25, 2026 | 17.85 | 19.70 | 17.85 | 19.13 | 19.13 | 7.90% | 18,453,160 |
| Mar 24, 2026 | 17.69 | 17.80 | 17.15 | 17.73 | 17.73 | 4.42% | 8,128,050 |
| Mar 23, 2026 | 17.90 | 17.94 | 16.86 | 16.98 | 16.98 | -7.16% | 10,562,990 |
| Mar 20, 2026 | 19.01 | 19.20 | 18.19 | 18.29 | 18.29 | -3.64% | 8,140,500 |
| Mar 19, 2026 | 18.96 | 19.41 | 18.90 | 18.98 | 18.98 | -1.30% | 6,581,500 |
| Mar 18, 2026 | 19.00 | 19.27 | 18.91 | 19.23 | 19.23 | 1.48% | 4,210,900 |
| Mar 17, 2026 | 19.47 | 19.75 | 18.95 | 18.95 | 18.95 | -2.62% | 5,442,400 |
| Mar 16, 2026 | 19.04 | 19.50 | 18.95 | 19.46 | 19.46 | 1.62% | 5,402,900 |
| Mar 13, 2026 | 19.50 | 19.68 | 19.08 | 19.15 | 19.15 | -2.45% | 7,245,900 |
| Mar 12, 2026 | 19.85 | 20.25 | 19.62 | 19.63 | 19.63 | -1.51% | 7,044,857 |
| Mar 11, 2026 | 20.59 | 20.59 | 19.90 | 19.93 | 19.93 | -0.90% | 7,839,140 |
| Mar 10, 2026 | 19.79 | 20.26 | 19.79 | 20.11 | 20.11 | 2.50% | 7,311,500 |
| Mar 9, 2026 | 19.40 | 19.76 | 19.20 | 19.62 | 19.62 | -0.76% | 8,021,000 |
| Mar 6, 2026 | 19.53 | 19.90 | 19.42 | 19.77 | 19.77 | 0.87% | 5,194,400 |
| Mar 5, 2026 | 19.50 | 19.93 | 19.50 | 19.60 | 19.60 | 2.35% | 7,831,800 |
| Mar 4, 2026 | 18.50 | 19.25 | 18.42 | 19.15 | 19.15 | 1.38% | 6,952,853 |
| Mar 3, 2026 | 20.10 | 20.29 | 18.88 | 18.89 | 18.89 | -6.11% | 13,538,720 |
| Mar 2, 2026 | 20.65 | 20.67 | 20.05 | 20.12 | 20.12 | -5.41% | 16,667,250 |
| Feb 27, 2026 | 20.11 | 21.45 | 20.00 | 21.27 | 21.27 | 5.56% | 20,729,300 |
| Feb 26, 2026 | 20.37 | 20.42 | 20.06 | 20.15 | 20.15 | -1.03% | 8,000,402 |
| Feb 25, 2026 | 20.07 | 20.42 | 20.04 | 20.36 | 20.36 | 1.14% | 6,667,885 |
| Feb 24, 2026 | 20.62 | 20.80 | 20.00 | 20.13 | 20.13 | -2.28% | 8,865,600 |
| Feb 13, 2026 | 20.40 | 21.12 | 20.30 | 20.60 | 20.60 | 0.98% | 9,877,728 |
| Feb 12, 2026 | 20.36 | 20.55 | 20.06 | 20.40 | 20.40 | 0.44% | 8,024,200 |
| Feb 11, 2026 | 20.76 | 20.76 | 20.27 | 20.31 | 20.31 | -2.64% | 10,433,740 |
| Feb 10, 2026 | 20.69 | 21.08 | 20.48 | 20.86 | 20.86 | 0.63% | 12,227,000 |
| Feb 9, 2026 | 20.19 | 20.76 | 20.19 | 20.73 | 20.73 | 4.01% | 10,022,100 |
| Feb 6, 2026 | 19.80 | 20.15 | 19.62 | 19.93 | 19.93 | 0.05% | 6,610,000 |
| Feb 5, 2026 | 20.12 | 20.29 | 19.90 | 19.92 | 19.92 | -1.97% | 7,929,943 |
| Feb 4, 2026 | 20.40 | 20.60 | 20.07 | 20.32 | 20.32 | -1.12% | 9,149,900 |
| Feb 3, 2026 | 20.27 | 20.57 | 20.21 | 20.55 | 20.55 | 2.60% | 9,570,802 |
| Feb 2, 2026 | 20.39 | 20.58 | 20.02 | 20.03 | 20.03 | -1.77% | 11,537,390 |
| Jan 30, 2026 | 21.00 | 21.09 | 20.20 | 20.39 | 20.39 | -2.67% | 13,465,920 |
| Jan 29, 2026 | 21.09 | 21.99 | 20.91 | 20.95 | 20.95 | -1.04% | 16,619,300 |
| Jan 28, 2026 | 21.60 | 21.78 | 21.13 | 21.17 | 21.17 | -1.99% | 11,170,050 |
| Jan 27, 2026 | 21.54 | 21.95 | 21.11 | 21.60 | 21.60 | -0.69% | 12,858,350 |
| Jan 26, 2026 | 22.60 | 23.10 | 21.58 | 21.75 | 21.75 | -4.52% | 19,344,200 |
| Jan 23, 2026 | 22.54 | 23.07 | 22.52 | 22.78 | 22.78 | 0.53% | 13,118,500 |
| Jan 22, 2026 | 23.01 | 23.24 | 22.53 | 22.66 | 22.66 | -1.13% | 12,943,510 |
| Jan 21, 2026 | 22.59 | 23.25 | 22.43 | 22.92 | 22.92 | 0.22% | 12,920,010 |
| Jan 20, 2026 | 23.70 | 23.90 | 22.68 | 22.87 | 22.87 | -5.26% | 22,003,900 |
| Jan 19, 2026 | 22.93 | 25.18 | 22.65 | 24.14 | 24.14 | 5.05% | 35,618,470 |
| Jan 16, 2026 | 23.51 | 24.10 | 22.98 | 22.98 | 22.98 | -3.97% | 23,622,391 |
| Jan 15, 2026 | 24.96 | 24.96 | 23.75 | 23.93 | 23.93 | -6.78% | 35,467,500 |
| Jan 14, 2026 | 24.53 | 25.85 | 23.98 | 25.67 | 25.67 | 2.68% | 63,216,610 |
| Jan 13, 2026 | 24.07 | 25.97 | 22.81 | 25.00 | 25.00 | 5.71% | 63,020,430 |
| Jan 12, 2026 | 23.46 | 23.97 | 22.92 | 23.65 | 23.65 | 4.74% | 47,363,380 |
| Jan 9, 2026 | 23.07 | 24.60 | 22.02 | 22.58 | 22.58 | 2.78% | 62,951,533 |
| Jan 8, 2026 | 21.48 | 22.45 | 21.38 | 21.97 | 21.97 | 2.14% | 24,270,150 |
| Jan 7, 2026 | 21.49 | 21.75 | 21.24 | 21.51 | 21.51 | 0.09% | 16,296,300 |
| Jan 6, 2026 | 21.87 | 21.87 | 21.45 | 21.49 | 21.49 | -2.72% | 18,838,150 |
| Jan 5, 2026 | 21.00 | 22.45 | 20.75 | 22.09 | 22.09 | 4.54% | 32,802,550 |
| Dec 31, 2025 | 22.45 | 22.70 | 21.09 | 21.13 | 21.13 | -2.67% | 29,036,910 |
| Dec 30, 2025 | 21.40 | 22.35 | 21.15 | 21.71 | 21.71 | 0.56% | 23,711,740 |
| Dec 29, 2025 | 21.33 | 22.13 | 21.31 | 21.59 | 21.59 | 1.89% | 24,104,610 |
| Dec 26, 2025 | 21.48 | 21.90 | 21.04 | 21.19 | 21.19 | -0.42% | 22,449,450 |
| Dec 25, 2025 | 20.78 | 21.36 | 20.54 | 21.28 | 21.28 | 2.95% | 21,463,560 |
| Dec 24, 2025 | 20.21 | 21.06 | 20.08 | 20.67 | 20.67 | 1.37% | 17,142,700 |
| Dec 23, 2025 | 20.58 | 20.67 | 20.21 | 20.39 | 20.39 | -0.88% | 14,588,400 |
| Dec 22, 2025 | 20.78 | 20.83 | 20.44 | 20.57 | 20.57 | -1.67% | 16,892,900 |
| Dec 19, 2025 | 20.70 | 21.30 | 20.32 | 20.92 | 20.92 | 0.58% | 26,154,000 |
| Dec 18, 2025 | 19.85 | 21.60 | 19.80 | 20.80 | 20.80 | 3.12% | 38,608,300 |
| Dec 17, 2025 | 19.20 | 20.17 | 19.03 | 20.17 | 20.17 | 3.92% | 29,313,680 |
| Dec 16, 2025 | 19.02 | 19.96 | 18.97 | 19.41 | 19.41 | 1.62% | 25,927,680 |
| Dec 15, 2025 | 19.02 | 19.47 | 19.00 | 19.10 | 19.10 | -0.93% | 13,180,430 |
| Dec 12, 2025 | 19.51 | 19.79 | 19.23 | 19.28 | 19.28 | -1.13% | 16,959,900 |
| Dec 11, 2025 | 20.38 | 20.38 | 19.50 | 19.50 | 19.50 | -5.20% | 25,477,400 |
| Dec 10, 2025 | 20.15 | 20.98 | 19.83 | 20.57 | 20.57 | 2.29% | 33,210,100 |
| Dec 9, 2025 | 20.59 | 20.70 | 20.08 | 20.11 | 20.11 | -3.32% | 20,263,500 |
| Dec 8, 2025 | 19.80 | 20.95 | 19.73 | 20.80 | 20.80 | 4.21% | 26,673,280 |
| Dec 5, 2025 | 20.24 | 20.45 | 19.62 | 19.96 | 19.96 | -0.45% | 17,171,800 |
| Dec 4, 2025 | 20.42 | 20.68 | 19.92 | 20.05 | 20.05 | -2.76% | 24,116,500 |
| Dec 3, 2025 | 21.75 | 22.00 | 20.52 | 20.62 | 20.62 | -5.46% | 34,881,000 |
| Dec 2, 2025 | 22.70 | 22.81 | 21.48 | 21.81 | 21.81 | -4.59% | 41,483,420 |
| Dec 1, 2025 | 22.48 | 23.28 | 21.85 | 22.86 | 22.86 | 0.62% | 55,813,890 |
| Nov 28, 2025 | 22.57 | 24.68 | 22.38 | 22.72 | 22.72 | -1.05% | 66,835,530 |