Kaiyuan Education Technology Group Co., Ltd. (SHE:300338)
China
· Delayed Price · Currency is CNY 3.660
-0.030 (-0.81%)
Apr 29, 2026, 4:00 PM EDT
SHE:300338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.69 | 3.79 | 3.60 | 3.66 | 3.66 | -0.81% | 18,383,900 |
| Apr 27, 2026 | 3.55 | 3.75 | 3.54 | 3.69 | 3.69 | 3.94% | 15,775,800 |
| Apr 24, 2026 | 3.55 | 3.56 | 3.43 | 3.55 | 3.55 | -0.28% | 13,476,800 |
| Apr 23, 2026 | 3.59 | 3.62 | 3.56 | 3.56 | 3.56 | -1.93% | 4,288,400 |
| Apr 22, 2026 | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | -0.55% | 4,712,000 |
| Apr 21, 2026 | 3.57 | 3.67 | 3.54 | 3.65 | 3.65 | 1.96% | 6,871,010 |
| Apr 20, 2026 | 3.65 | 3.67 | 3.54 | 3.58 | 3.58 | -2.45% | 10,468,200 |
| Apr 17, 2026 | 3.80 | 3.81 | 3.63 | 3.67 | 3.67 | -4.18% | 14,950,610 |
| Apr 16, 2026 | 3.85 | 3.96 | 3.77 | 3.83 | 3.83 | 2.13% | 15,327,200 |
| Apr 15, 2026 | 3.74 | 3.76 | 3.68 | 3.75 | 3.75 | 1.08% | 5,845,700 |
| Apr 14, 2026 | 3.65 | 3.76 | 3.65 | 3.71 | 3.71 | 0.82% | 7,248,300 |
| Apr 13, 2026 | 3.60 | 3.69 | 3.55 | 3.68 | 3.68 | 1.66% | 9,845,100 |
| Apr 10, 2026 | 3.67 | 3.71 | 3.58 | 3.62 | 3.62 | -1.36% | 7,504,200 |
| Apr 9, 2026 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 3,661,200 |
| Apr 8, 2026 | 3.66 | 3.74 | 3.65 | 3.72 | 3.72 | 3.05% | 7,987,300 |
| Apr 7, 2026 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | 1.40% | 3,582,600 |
| Apr 3, 2026 | 3.60 | 3.64 | 3.53 | 3.56 | 3.56 | -2.47% | 4,547,300 |
| Apr 2, 2026 | 3.73 | 3.75 | 3.61 | 3.65 | 3.65 | -2.14% | 7,035,700 |
| Apr 1, 2026 | 3.84 | 3.87 | 3.68 | 3.73 | 3.73 | -1.32% | 10,044,800 |
| Mar 31, 2026 | 3.70 | 3.83 | 3.70 | 3.78 | 3.78 | 2.44% | 8,881,740 |
| Mar 30, 2026 | 3.66 | 3.73 | 3.62 | 3.69 | 3.69 | -0.81% | 6,595,760 |
| Mar 27, 2026 | 3.68 | 3.79 | 3.67 | 3.72 | 3.72 | 0.81% | 7,844,800 |
| Mar 26, 2026 | 3.75 | 3.83 | 3.66 | 3.69 | 3.69 | -3.91% | 12,356,200 |
| Mar 25, 2026 | 3.72 | 3.85 | 3.70 | 3.84 | 3.84 | 3.23% | 6,445,800 |
| Mar 24, 2026 | 3.62 | 3.77 | 3.51 | 3.72 | 3.72 | 4.79% | 6,571,600 |
| Mar 23, 2026 | 3.68 | 3.71 | 3.51 | 3.55 | 3.55 | -5.33% | 6,386,700 |
| Mar 20, 2026 | 3.83 | 3.90 | 3.72 | 3.75 | 3.75 | -2.60% | 6,883,100 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | -2.28% | 6,428,900 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.91 | 3.94 | 3.94 | -1.01% | 5,147,900 |
| Mar 17, 2026 | 4.05 | 4.13 | 3.97 | 3.98 | 3.98 | -1.73% | 6,929,600 |
| Mar 16, 2026 | 3.95 | 4.05 | 3.90 | 4.05 | 4.05 | 2.79% | 8,892,770 |
| Mar 13, 2026 | 3.94 | 3.95 | 3.88 | 3.94 | 3.94 | 0.25% | 4,538,300 |
| Mar 12, 2026 | 4.02 | 4.10 | 3.93 | 3.93 | 3.93 | -2.24% | 6,692,100 |
| Mar 11, 2026 | 3.99 | 4.06 | 3.96 | 4.02 | 4.02 | 1.01% | 5,396,200 |
| Mar 10, 2026 | 4.02 | 4.05 | 3.95 | 3.98 | 3.98 | -0.50% | 6,007,714 |
| Mar 9, 2026 | 3.94 | 4.02 | 3.86 | 4.00 | 4.00 | 0.50% | 7,546,700 |
| Mar 6, 2026 | 3.83 | 4.04 | 3.82 | 3.98 | 3.98 | 3.65% | 9,234,600 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | 1.32% | 4,646,600 |
| Mar 4, 2026 | 3.72 | 3.84 | 3.70 | 3.79 | 3.79 | -0.52% | 7,163,300 |
| Mar 3, 2026 | 3.94 | 3.96 | 3.77 | 3.81 | 3.81 | -2.81% | 8,434,302 |
| Mar 2, 2026 | 3.99 | 4.04 | 3.86 | 3.92 | 3.92 | -4.39% | 12,528,500 |
| Feb 27, 2026 | 3.93 | 4.12 | 3.91 | 4.10 | 4.10 | 5.67% | 15,237,600 |
| Feb 26, 2026 | 3.95 | 3.96 | 3.86 | 3.88 | 3.88 | -1.27% | 5,254,600 |
| Feb 25, 2026 | 3.86 | 3.98 | 3.86 | 3.93 | 3.93 | 1.81% | 5,137,800 |
| Feb 24, 2026 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | 1.05% | 4,616,500 |
| Feb 13, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 1.06% | 5,403,600 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.77 | 3.78 | 3.78 | -3.82% | 10,898,880 |
| Feb 11, 2026 | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | -1.75% | 9,429,700 |
| Feb 10, 2026 | 4.10 | 4.18 | 3.95 | 4.00 | 4.00 | -2.91% | 15,792,501 |
| Feb 9, 2026 | 4.05 | 4.16 | 3.91 | 4.12 | 4.12 | 0.24% | 20,938,500 |
| Feb 6, 2026 | 3.83 | 4.28 | 3.83 | 4.11 | 4.11 | 6.75% | 28,818,502 |
| Feb 5, 2026 | 3.85 | 4.02 | 3.75 | 3.85 | 3.85 | - | 20,387,800 |
| Feb 4, 2026 | 3.75 | 3.91 | 3.70 | 3.85 | 3.85 | 5.48% | 19,703,800 |
| Feb 3, 2026 | 3.60 | 3.71 | 3.54 | 3.65 | 3.65 | 0.83% | 14,728,620 |
| Feb 2, 2026 | 3.40 | 3.75 | 3.40 | 3.62 | 3.62 | 7.74% | 20,012,500 |
| Jan 30, 2026 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -2.61% | 8,887,702 |
| Jan 29, 2026 | 3.51 | 3.51 | 3.40 | 3.45 | 3.45 | -1.99% | 5,876,500 |
| Jan 28, 2026 | 3.58 | 3.64 | 3.50 | 3.52 | 3.52 | -2.22% | 7,592,100 |
| Jan 27, 2026 | 3.52 | 3.76 | 3.49 | 3.60 | 3.60 | 2.27% | 13,658,300 |
| Jan 26, 2026 | 3.55 | 3.57 | 3.42 | 3.52 | 3.52 | -0.28% | 9,509,202 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 7,467,045 |
| Jan 22, 2026 | 3.46 | 3.53 | 3.44 | 3.51 | 3.51 | 0.29% | 6,466,119 |
| Jan 21, 2026 | 3.55 | 3.55 | 3.34 | 3.50 | 3.50 | -1.69% | 10,137,200 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | -1.39% | 5,313,100 |
| Jan 19, 2026 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | 0.56% | 4,935,400 |
| Jan 16, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | 0.56% | 4,503,166 |
| Jan 15, 2026 | 3.60 | 3.63 | 3.56 | 3.57 | 3.57 | -1.65% | 5,686,302 |
| Jan 14, 2026 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | -0.82% | 8,722,200 |
| Jan 13, 2026 | 3.63 | 3.77 | 3.56 | 3.66 | 3.66 | 0.55% | 12,816,280 |
| Jan 12, 2026 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 10,786,400 |
| Jan 9, 2026 | 3.63 | 3.75 | 3.58 | 3.70 | 3.70 | 2.49% | 9,616,000 |
| Jan 8, 2026 | 3.55 | 3.65 | 3.51 | 3.61 | 3.61 | 1.69% | 8,113,700 |
| Jan 7, 2026 | 3.75 | 3.77 | 3.51 | 3.55 | 3.55 | -6.33% | 19,101,960 |
| Jan 6, 2026 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | 0.26% | 4,810,360 |
| Jan 5, 2026 | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 5,286,700 |
| Dec 31, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | - | 3,307,100 |
| Dec 30, 2025 | 3.82 | 3.92 | 3.77 | 3.80 | 3.80 | -0.78% | 6,859,400 |
| Dec 29, 2025 | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -1.03% | 3,616,700 |
| Dec 26, 2025 | 3.87 | 3.93 | 3.85 | 3.87 | 3.87 | -0.26% | 3,892,300 |
| Dec 25, 2025 | 3.80 | 3.90 | 3.79 | 3.88 | 3.88 | 1.57% | 5,259,700 |
| Dec 24, 2025 | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | 0.26% | 3,183,900 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.79 | 3.81 | 3.81 | -2.81% | 5,972,900 |
| Dec 22, 2025 | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | -0.25% | 3,582,284 |
| Dec 19, 2025 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | 1.29% | 3,000,284 |
| Dec 18, 2025 | 3.84 | 3.96 | 3.83 | 3.88 | 3.88 | 0.52% | 3,916,602 |
| Dec 17, 2025 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | 0.52% | 3,173,900 |
| Dec 16, 2025 | 3.86 | 3.93 | 3.81 | 3.84 | 3.84 | -0.52% | 4,981,400 |
| Dec 15, 2025 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | -1.28% | 3,148,300 |
| Dec 12, 2025 | 3.92 | 3.93 | 3.85 | 3.91 | 3.91 | 1.03% | 3,856,202 |
| Dec 11, 2025 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | -1.28% | 5,460,300 |
| Dec 10, 2025 | 3.85 | 3.95 | 3.83 | 3.92 | 3.92 | 1.55% | 6,041,600 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.78% | 6,479,800 |
| Dec 8, 2025 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | - | 5,624,405 |
| Dec 5, 2025 | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -0.25% | 5,278,700 |
| Dec 4, 2025 | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | -0.51% | 6,259,000 |
| Dec 3, 2025 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | -4.35% | 13,077,000 |
| Dec 2, 2025 | 4.16 | 4.19 | 4.12 | 4.14 | 4.14 | -0.72% | 4,476,800 |
| Dec 1, 2025 | 4.15 | 4.22 | 4.11 | 4.17 | 4.17 | -0.24% | 6,851,000 |
| Nov 28, 2025 | 4.11 | 4.19 | 4.09 | 4.18 | 4.18 | 1.70% | 7,022,605 |
| Nov 27, 2025 | 4.23 | 4.25 | 4.10 | 4.11 | 4.11 | -3.52% | 9,318,402 |