Qtone Education Group (Guangdong) Co.,Ltd (SHE:300359)
China
· Delayed Price · Currency is CNY 4.970
+0.140 (2.90%)
Apr 29, 2026, 3:04 PM CST
SHE:300359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.83 | 5.04 | 4.76 | 5.02 | - | 3.93% | 9,061,800 |
| Apr 28, 2026 | 4.86 | 4.95 | 4.79 | 4.83 | 4.83 | -1.83% | 7,352,900 |
| Apr 27, 2026 | 4.84 | 4.93 | 4.72 | 4.92 | 4.92 | 1.65% | 6,636,910 |
| Apr 24, 2026 | 4.83 | 4.90 | 4.74 | 4.84 | 4.84 | -0.82% | 6,611,050 |
| Apr 23, 2026 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -0.41% | 6,886,550 |
| Apr 22, 2026 | 4.91 | 4.91 | 4.84 | 4.90 | 4.90 | -0.61% | 5,447,000 |
| Apr 21, 2026 | 4.96 | 4.99 | 4.88 | 4.93 | 4.93 | -0.80% | 7,074,700 |
| Apr 20, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | 0.40% | 5,499,550 |
| Apr 17, 2026 | 5.07 | 5.08 | 4.89 | 4.95 | 4.95 | -2.17% | 8,336,529 |
| Apr 16, 2026 | 4.95 | 5.08 | 4.94 | 5.06 | 5.06 | 2.22% | 7,456,750 |
| Apr 15, 2026 | 4.99 | 5.00 | 4.92 | 4.95 | 4.95 | -0.40% | 7,762,550 |
| Apr 14, 2026 | 4.99 | 5.02 | 4.88 | 4.97 | 4.97 | 0.40% | 7,051,850 |
| Apr 13, 2026 | 4.95 | 4.96 | 4.90 | 4.95 | 4.95 | - | 5,949,450 |
| Apr 10, 2026 | 4.93 | 5.03 | 4.92 | 4.95 | 4.95 | 1.64% | 8,171,700 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -3.18% | 7,917,400 |
| Apr 8, 2026 | 4.90 | 5.04 | 4.88 | 5.03 | 5.03 | 4.36% | 7,410,750 |
| Apr 7, 2026 | 4.70 | 4.83 | 4.68 | 4.82 | 4.82 | 2.55% | 6,614,900 |
| Apr 3, 2026 | 4.89 | 4.90 | 4.68 | 4.70 | 4.70 | -3.29% | 7,341,180 |
| Apr 2, 2026 | 4.97 | 5.00 | 4.80 | 4.86 | 4.86 | -2.61% | 7,882,850 |
| Apr 1, 2026 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | 1.84% | 8,800,222 |
| Mar 31, 2026 | 5.01 | 5.06 | 4.89 | 4.90 | 4.90 | -1.80% | 7,925,848 |
| Mar 30, 2026 | 4.94 | 5.00 | 4.85 | 4.99 | 4.99 | 0.40% | 9,165,093 |
| Mar 27, 2026 | 4.83 | 4.99 | 4.80 | 4.97 | 4.97 | 1.64% | 7,529,100 |
| Mar 26, 2026 | 4.98 | 5.08 | 4.86 | 4.89 | 4.89 | -2.78% | 8,900,105 |
| Mar 25, 2026 | 4.93 | 5.10 | 4.93 | 5.03 | 5.03 | 2.03% | 8,981,373 |
| Mar 24, 2026 | 4.83 | 4.94 | 4.75 | 4.93 | 4.93 | 4.67% | 15,399,450 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.68 | 4.71 | 4.71 | -7.47% | 13,897,970 |
| Mar 20, 2026 | 5.34 | 5.35 | 5.08 | 5.09 | 5.09 | -3.96% | 10,309,900 |
| Mar 19, 2026 | 5.38 | 5.42 | 5.27 | 5.30 | 5.30 | -2.39% | 7,124,432 |
| Mar 18, 2026 | 5.30 | 5.43 | 5.26 | 5.43 | 5.43 | 2.84% | 7,510,750 |
| Mar 17, 2026 | 5.40 | 5.42 | 5.27 | 5.28 | 5.28 | -1.86% | 5,935,600 |
| Mar 16, 2026 | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | 0.94% | 6,540,650 |
| Mar 13, 2026 | 5.36 | 5.42 | 5.32 | 5.33 | 5.33 | -0.93% | 6,393,250 |
| Mar 12, 2026 | 5.47 | 5.50 | 5.37 | 5.38 | 5.38 | -1.47% | 7,480,900 |
| Mar 11, 2026 | 5.52 | 5.55 | 5.44 | 5.46 | 5.46 | -0.91% | 7,094,997 |
| Mar 10, 2026 | 5.48 | 5.57 | 5.46 | 5.51 | 5.51 | 1.29% | 8,684,050 |
| Mar 9, 2026 | 5.34 | 5.46 | 5.31 | 5.44 | 5.44 | 0.37% | 11,218,900 |
| Mar 6, 2026 | 5.36 | 5.45 | 5.30 | 5.42 | 5.42 | 0.18% | 10,884,700 |
| Mar 5, 2026 | 5.35 | 5.50 | 5.30 | 5.41 | 5.41 | 4.44% | 17,992,340 |
| Mar 4, 2026 | 5.16 | 5.25 | 5.11 | 5.18 | 5.18 | -1.15% | 11,801,900 |
| Mar 3, 2026 | 5.55 | 5.56 | 5.22 | 5.24 | 5.24 | -4.90% | 16,177,450 |
| Mar 2, 2026 | 5.72 | 5.75 | 5.48 | 5.51 | 5.51 | -5.97% | 19,346,750 |
| Feb 27, 2026 | 5.75 | 5.93 | 5.72 | 5.86 | 5.86 | 1.74% | 13,872,100 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.73 | 5.76 | 5.76 | -1.87% | 10,445,750 |
| Feb 25, 2026 | 5.86 | 5.95 | 5.84 | 5.87 | 5.87 | 0.17% | 10,818,600 |
| Feb 24, 2026 | 5.89 | 5.95 | 5.82 | 5.86 | 5.86 | 0.17% | 9,576,350 |
| Feb 13, 2026 | 5.90 | 5.93 | 5.83 | 5.85 | 5.85 | -0.51% | 10,292,780 |
| Feb 12, 2026 | 5.99 | 5.99 | 5.80 | 5.88 | 5.88 | -1.18% | 12,999,050 |
| Feb 11, 2026 | 6.06 | 6.07 | 5.93 | 5.95 | 5.95 | -2.78% | 16,564,350 |
| Feb 10, 2026 | 5.90 | 6.13 | 5.86 | 6.12 | 6.12 | 3.73% | 25,249,606 |
| Feb 9, 2026 | 5.82 | 5.91 | 5.75 | 5.90 | 5.90 | 2.61% | 15,784,300 |
| Feb 6, 2026 | 5.62 | 5.85 | 5.58 | 5.75 | 5.75 | 1.77% | 15,557,950 |
| Feb 5, 2026 | 5.66 | 5.76 | 5.64 | 5.65 | 5.65 | -0.88% | 10,045,800 |
| Feb 4, 2026 | 5.67 | 5.71 | 5.60 | 5.70 | 5.70 | 0.35% | 11,251,200 |
| Feb 3, 2026 | 5.63 | 5.68 | 5.58 | 5.68 | 5.68 | 2.53% | 8,682,250 |
| Feb 2, 2026 | 5.53 | 5.69 | 5.50 | 5.54 | 5.54 | -0.36% | 13,777,700 |
| Jan 30, 2026 | 5.64 | 5.68 | 5.53 | 5.56 | 5.56 | -2.11% | 11,901,150 |
| Jan 29, 2026 | 5.52 | 5.77 | 5.45 | 5.68 | 5.68 | 2.16% | 19,670,500 |
| Jan 28, 2026 | 5.65 | 5.73 | 5.55 | 5.56 | 5.56 | -2.11% | 11,298,220 |
| Jan 27, 2026 | 5.66 | 5.80 | 5.57 | 5.68 | 5.68 | -0.35% | 14,348,880 |
| Jan 26, 2026 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | -0.87% | 14,769,000 |
| Jan 23, 2026 | 5.70 | 5.78 | 5.69 | 5.75 | 5.75 | 0.70% | 13,455,100 |
| Jan 22, 2026 | 5.66 | 5.72 | 5.60 | 5.71 | 5.71 | 1.42% | 11,982,950 |
| Jan 21, 2026 | 5.60 | 5.67 | 5.54 | 5.63 | 5.63 | - | 14,118,400 |
| Jan 20, 2026 | 5.61 | 5.67 | 5.56 | 5.63 | 5.63 | 0.18% | 14,843,900 |
| Jan 19, 2026 | 5.65 | 5.70 | 5.58 | 5.62 | 5.62 | -1.06% | 17,229,150 |
| Jan 16, 2026 | 5.89 | 5.93 | 5.63 | 5.68 | 5.68 | -3.40% | 19,984,500 |
| Jan 15, 2026 | 6.05 | 6.08 | 5.81 | 5.88 | 5.88 | -4.08% | 27,889,550 |
| Jan 14, 2026 | 5.99 | 6.31 | 5.92 | 6.13 | 6.13 | 0.82% | 46,801,080 |
| Jan 13, 2026 | 5.91 | 6.45 | 5.81 | 6.08 | 6.08 | 3.58% | 66,560,140 |
| Jan 12, 2026 | 5.55 | 5.91 | 5.54 | 5.87 | 5.87 | 5.96% | 31,492,900 |
| Jan 9, 2026 | 5.41 | 5.54 | 5.39 | 5.54 | 5.54 | 2.21% | 16,562,500 |
| Jan 8, 2026 | 5.29 | 5.48 | 5.27 | 5.42 | 5.42 | 2.07% | 14,540,250 |
| Jan 7, 2026 | 5.42 | 5.42 | 5.28 | 5.31 | 5.31 | -2.39% | 10,330,150 |
| Jan 6, 2026 | 5.40 | 5.44 | 5.36 | 5.44 | 5.44 | 0.74% | 9,964,900 |
| Jan 5, 2026 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 0.75% | 12,588,190 |
| Dec 31, 2025 | 5.34 | 5.47 | 5.30 | 5.36 | 5.36 | 2.10% | 16,842,910 |
| Dec 30, 2025 | 5.22 | 5.30 | 5.20 | 5.25 | 5.25 | - | 5,737,200 |
| Dec 29, 2025 | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | -0.19% | 5,276,250 |
| Dec 26, 2025 | 5.30 | 5.34 | 5.25 | 5.26 | 5.26 | -1.13% | 7,286,835 |
| Dec 25, 2025 | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | 0.38% | 6,021,682 |
| Dec 24, 2025 | 5.25 | 5.32 | 5.24 | 5.30 | 5.30 | 0.76% | 5,306,955 |
| Dec 23, 2025 | 5.38 | 5.40 | 5.25 | 5.26 | 5.26 | -2.41% | 9,873,025 |
| Dec 22, 2025 | 5.48 | 5.48 | 5.37 | 5.39 | 5.39 | -1.64% | 9,869,900 |
| Dec 19, 2025 | 5.31 | 5.60 | 5.25 | 5.48 | 5.48 | 3.79% | 16,811,350 |
| Dec 18, 2025 | 5.18 | 5.41 | 5.16 | 5.28 | 5.28 | 0.96% | 11,034,050 |
| Dec 17, 2025 | 5.21 | 5.26 | 5.09 | 5.23 | 5.23 | 0.19% | 9,464,197 |
| Dec 16, 2025 | 5.20 | 5.32 | 5.19 | 5.22 | 5.22 | 0.19% | 9,439,349 |
| Dec 15, 2025 | 5.21 | 5.30 | 5.18 | 5.21 | 5.21 | -0.76% | 7,719,600 |
| Dec 12, 2025 | 5.28 | 5.35 | 5.25 | 5.25 | 5.25 | -0.57% | 10,043,440 |
| Dec 11, 2025 | 5.53 | 5.54 | 5.28 | 5.28 | 5.28 | -5.71% | 19,899,900 |
| Dec 10, 2025 | 5.50 | 5.72 | 5.38 | 5.60 | 5.60 | 1.45% | 21,612,547 |
| Dec 9, 2025 | 5.57 | 5.62 | 5.51 | 5.52 | 5.52 | -1.08% | 7,183,500 |
| Dec 8, 2025 | 5.55 | 5.67 | 5.55 | 5.58 | 5.58 | 0.72% | 9,019,100 |
| Dec 5, 2025 | 5.51 | 5.57 | 5.43 | 5.54 | 5.54 | 0.54% | 8,777,950 |
| Dec 4, 2025 | 5.67 | 5.69 | 5.47 | 5.51 | 5.51 | -2.82% | 11,245,550 |
| Dec 3, 2025 | 5.84 | 5.88 | 5.65 | 5.67 | 5.67 | -3.41% | 11,021,600 |
| Dec 2, 2025 | 5.83 | 5.89 | 5.79 | 5.87 | 5.87 | - | 11,464,350 |
| Dec 1, 2025 | 5.89 | 5.92 | 5.83 | 5.87 | 5.87 | -1.01% | 12,962,100 |
| Nov 28, 2025 | 5.78 | 6.04 | 5.75 | 5.93 | 5.93 | 2.77% | 21,431,950 |