Skip to main content
Astro-century Education&Technology Co.,Ltd (SHE:300654)
China flag China · Delayed Price · Currency is CNY
11.72
+0.30 (2.63%)
Mar 9, 2026, 3:04 PM CST

SHE:300654 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2611.7811.0411.7211.722.63%12,263,060
Mar 6, 202611.0711.4711.0711.4211.422.61%7,915,361
Mar 5, 202611.3011.3911.0811.1311.130.72%11,695,940
Mar 4, 202611.1911.3610.9611.0511.05-3.07%14,292,640
Mar 3, 202612.2312.3011.1711.4011.40-6.79%22,404,380
Mar 2, 202612.2512.6212.1112.2312.23-3.09%17,686,230
Feb 27, 202612.4613.0512.4012.6212.621.45%25,013,590
Feb 26, 202611.9712.5111.9012.4412.444.10%23,012,250
Feb 25, 202612.2012.3511.9211.9511.95-2.69%17,128,460
Feb 24, 202612.2012.5312.0112.2812.281.91%19,331,900
Feb 13, 202612.3713.0111.9812.0512.05-2.67%25,861,300
Feb 12, 202612.6612.8812.3412.3812.38-3.88%24,465,540
Feb 11, 202613.4013.4512.8012.8812.88-4.52%30,401,900
Feb 10, 202613.5713.8012.8313.4913.49-1.17%41,809,340
Feb 9, 202613.2113.9113.1613.6513.656.14%43,142,290
Feb 6, 202612.5213.0812.1012.8612.862.31%33,047,340
Feb 5, 202612.4012.9212.4012.5712.57-0.08%21,312,330
Feb 4, 202612.5112.9512.2712.5812.58-0.55%24,880,190
Feb 3, 202612.6012.8612.3012.6512.651.61%29,954,300
Feb 2, 202612.4712.8812.2512.4512.450.65%31,272,550
Jan 30, 202612.4312.6112.1612.3712.37-2.68%39,357,370
Jan 29, 202611.6813.4011.6012.7112.717.44%59,188,350
Jan 28, 202611.8212.1211.6811.8311.83-0.67%20,983,170
Jan 27, 202611.9312.2911.6511.9111.91-0.92%28,444,110
Jan 26, 202611.5012.6011.2912.0212.024.70%49,320,300
Jan 23, 202610.8712.4010.8011.4811.486.79%50,248,870
Jan 22, 202610.6310.9210.5810.7510.751.13%9,117,558
Jan 21, 202610.6910.8410.5910.6310.63-1.57%10,472,120
Jan 20, 202610.7511.0810.6710.8010.800.37%14,020,580
Jan 19, 202611.0211.0210.7110.7610.76-1.82%13,937,100
Jan 16, 202611.5611.5610.7410.9610.96-3.86%23,153,390
Jan 15, 202611.5811.7211.2511.4011.40-3.31%28,411,200
Jan 14, 202611.3612.1911.3511.7911.792.61%50,010,750
Jan 13, 202611.6012.1211.3611.4911.49-1.79%55,403,260
Jan 12, 202610.9311.7710.8611.7011.707.93%48,985,819
Jan 9, 202610.2010.8510.1710.8410.845.86%31,231,280
Jan 8, 20269.8710.289.8310.2410.243.43%17,410,830
Jan 7, 202610.0010.149.889.909.90-1.49%13,239,570
Jan 6, 202610.0610.099.9410.0510.05-0.40%15,294,220
Jan 5, 20269.7310.159.7310.0910.091.82%26,609,000
Dec 31, 20259.7810.069.629.919.915.54%31,534,570
Dec 30, 20259.369.539.359.399.390.32%9,034,990
Dec 29, 20259.349.429.279.369.36-0.21%5,143,557
Dec 26, 20259.439.489.329.389.38-0.74%6,664,400
Dec 25, 20259.439.479.359.459.450.32%6,310,900
Dec 24, 20259.339.459.299.429.420.86%5,410,700
Dec 23, 20259.419.479.329.349.34-1.06%6,831,052
Dec 22, 20259.499.529.409.449.44-0.84%7,633,360
Dec 19, 20259.329.709.239.529.522.81%13,783,610
Dec 18, 20259.169.429.119.269.260.22%9,782,929
Dec 17, 20259.149.298.959.249.240.65%10,742,880
Dec 16, 20259.309.379.139.189.18-1.92%7,854,700
Dec 15, 20259.359.459.219.369.36-0.21%6,526,100
Dec 12, 20259.539.569.379.389.38-1.37%9,020,442
Dec 11, 20259.789.819.509.519.51-2.66%12,491,900
Dec 10, 20259.969.969.639.779.77-2.20%14,126,700
Dec 9, 20259.9310.359.909.999.990.50%14,570,000
Dec 8, 20259.8810.039.889.949.940.91%10,048,000
Dec 5, 20259.829.909.629.859.850.82%9,746,100
Dec 4, 202510.1210.129.769.779.77-3.36%14,421,500
Dec 3, 202510.6110.6410.0410.1110.11-4.89%23,672,890
Dec 2, 202510.7310.7810.4710.6310.63-1.48%18,765,596
Dec 1, 202510.7810.8810.6310.7910.79-22,839,210
Nov 28, 202510.9211.1910.7110.7910.79-1.37%28,630,200
Nov 27, 202511.0011.1110.8510.9410.94-2.76%26,658,146
Nov 26, 202511.2511.6911.1211.2511.25-2.26%44,372,560
Nov 25, 202511.2312.2311.2011.5111.511.05%65,624,382
Nov 24, 202510.9911.4610.7111.3911.393.64%44,833,840
Nov 21, 202510.6511.3610.6310.9910.991.76%47,607,590
Nov 20, 202510.4611.2610.3010.8010.803.75%32,460,880
Nov 19, 202510.6110.6110.3010.4110.41-2.53%15,954,030
Nov 18, 202510.3110.7410.2210.6810.683.29%24,663,710
Nov 17, 202510.1110.3510.1010.3410.342.27%7,997,558
Nov 14, 202510.1110.2310.0810.1110.11-0.69%4,727,107
Nov 13, 202510.1010.1810.0010.1810.180.39%5,285,515
Nov 12, 202510.2210.2710.0810.1410.14-0.69%4,899,480
Nov 11, 202510.2310.2710.1310.2110.21-0.49%5,023,500
Nov 10, 202510.2010.3510.1810.2610.260.88%6,950,470
Nov 7, 202510.3110.3610.1710.1710.17-1.36%6,552,780
Nov 6, 202510.4610.4610.2110.3110.31-1.06%8,406,896
Nov 5, 202510.3310.5610.3010.4210.42-0.76%10,578,350
Nov 4, 202510.3310.5010.2410.5010.501.25%14,761,450
Nov 3, 202510.3510.4310.2810.3710.370.39%11,872,500
Oct 31, 20259.9210.369.9110.3310.334.13%15,977,070
Oct 30, 202510.0210.099.919.929.92-1.59%6,240,963
Oct 29, 202510.0110.189.9310.0810.080.40%6,923,493
Oct 28, 20259.9310.179.9110.0410.040.90%7,629,520
Oct 27, 202510.0010.039.899.959.950.10%4,631,000
Oct 24, 20259.9810.049.919.949.94-1.09%4,936,493
Oct 23, 20259.8310.129.7910.0510.051.93%8,611,640
Oct 22, 20259.759.999.709.869.860.72%5,477,688
Oct 21, 20259.679.799.609.799.791.66%3,237,045
Oct 20, 20259.519.669.519.639.631.37%2,794,508
Oct 17, 20259.659.739.499.509.50-2.06%4,329,673
Oct 16, 20259.799.809.699.709.70-0.82%3,630,665
Oct 15, 20259.759.839.689.789.780.51%3,275,400
Oct 14, 20259.769.859.699.739.730.10%4,357,700
Oct 13, 20259.659.769.329.729.72-1.92%5,264,026
Oct 10, 20259.8610.009.839.919.91-4,374,854
Oct 9, 202510.0810.089.849.919.91-1.78%6,462,500