Astro-century Education&Technology Co.,Ltd (SHE:300654)
China
· Delayed Price · Currency is CNY 11.03
+0.08 (0.73%)
Apr 29, 2026, 3:04 PM CST
SHE:300654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.90 | 11.19 | 10.85 | 11.03 | 11.03 | 0.73% | 9,851,540 |
| Apr 28, 2026 | 11.20 | 11.26 | 10.86 | 10.95 | 10.95 | -3.35% | 13,525,084 |
| Apr 27, 2026 | 11.25 | 11.58 | 11.11 | 11.33 | 11.33 | 0.18% | 23,328,660 |
| Apr 24, 2026 | 10.84 | 11.58 | 10.70 | 11.31 | 11.31 | 6.10% | 30,975,726 |
| Apr 23, 2026 | 10.73 | 10.94 | 10.56 | 10.66 | 10.66 | -1.02% | 8,710,700 |
| Apr 22, 2026 | 11.07 | 11.09 | 10.72 | 10.77 | 10.77 | -2.89% | 10,697,900 |
| Apr 21, 2026 | 11.21 | 11.35 | 10.99 | 11.09 | 11.09 | -1.77% | 10,828,350 |
| Apr 20, 2026 | 10.87 | 11.60 | 10.87 | 11.29 | 11.29 | 3.39% | 16,189,000 |
| Apr 17, 2026 | 10.86 | 11.09 | 10.66 | 10.92 | 10.92 | - | 8,502,851 |
| Apr 16, 2026 | 10.57 | 11.04 | 10.57 | 10.92 | 10.92 | 3.31% | 10,365,900 |
| Apr 15, 2026 | 10.90 | 10.90 | 10.50 | 10.57 | 10.57 | -1.95% | 6,996,838 |
| Apr 14, 2026 | 10.70 | 10.86 | 10.61 | 10.78 | 10.78 | 1.03% | 6,055,567 |
| Apr 13, 2026 | 10.88 | 10.88 | 10.61 | 10.67 | 10.67 | -2.02% | 6,937,700 |
| Apr 10, 2026 | 10.81 | 11.15 | 10.70 | 10.89 | 10.89 | 1.68% | 8,550,400 |
| Apr 9, 2026 | 10.75 | 10.82 | 10.62 | 10.71 | 10.71 | -1.74% | 9,138,676 |
| Apr 8, 2026 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | 5.72% | 11,735,658 |
| Apr 7, 2026 | 9.99 | 10.48 | 9.99 | 10.31 | 10.31 | 3.51% | 12,412,040 |
| Apr 3, 2026 | 10.59 | 10.68 | 9.92 | 9.96 | 9.96 | -5.95% | 10,880,790 |
| Apr 2, 2026 | 10.82 | 10.89 | 10.49 | 10.59 | 10.59 | -1.40% | 8,694,700 |
| Apr 1, 2026 | 10.70 | 11.06 | 10.55 | 10.74 | 10.74 | 3.07% | 11,771,664 |
| Mar 31, 2026 | 10.78 | 10.91 | 10.41 | 10.42 | 10.42 | -3.07% | 7,574,000 |
| Mar 30, 2026 | 10.40 | 10.82 | 10.37 | 10.75 | 10.75 | 1.42% | 8,679,658 |
| Mar 27, 2026 | 10.30 | 10.74 | 10.25 | 10.60 | 10.60 | 1.83% | 8,018,400 |
| Mar 26, 2026 | 10.85 | 10.87 | 10.37 | 10.41 | 10.41 | -3.61% | 8,044,317 |
| Mar 25, 2026 | 10.76 | 11.00 | 10.71 | 10.80 | 10.80 | 0.75% | 7,184,696 |
| Mar 24, 2026 | 10.82 | 10.89 | 10.37 | 10.72 | 10.72 | 2.68% | 10,030,851 |
| Mar 23, 2026 | 11.12 | 11.12 | 10.28 | 10.44 | 10.44 | -7.03% | 16,433,340 |
| Mar 20, 2026 | 11.56 | 11.69 | 11.16 | 11.23 | 11.23 | -2.35% | 11,276,090 |
| Mar 19, 2026 | 11.55 | 11.77 | 11.38 | 11.50 | 11.50 | -1.88% | 12,149,421 |
| Mar 18, 2026 | 11.19 | 11.75 | 11.15 | 11.72 | 11.72 | 6.16% | 21,430,300 |
| Mar 17, 2026 | 11.30 | 11.34 | 10.96 | 11.04 | 11.04 | -1.69% | 8,878,272 |
| Mar 16, 2026 | 11.21 | 11.34 | 11.06 | 11.23 | 11.23 | 0.27% | 7,140,800 |
| Mar 13, 2026 | 11.48 | 11.56 | 11.12 | 11.20 | 11.20 | -2.86% | 7,926,300 |
| Mar 12, 2026 | 11.70 | 11.90 | 11.43 | 11.53 | 11.53 | -1.45% | 10,223,100 |
| Mar 11, 2026 | 11.70 | 11.98 | 11.57 | 11.70 | 11.70 | -0.34% | 9,688,356 |
| Mar 10, 2026 | 11.71 | 12.13 | 11.53 | 11.74 | 11.74 | 0.17% | 12,467,400 |
| Mar 9, 2026 | 11.26 | 11.78 | 11.04 | 11.72 | 11.72 | 2.63% | 12,263,060 |
| Mar 6, 2026 | 11.07 | 11.47 | 11.07 | 11.42 | 11.42 | 2.61% | 7,915,361 |
| Mar 5, 2026 | 11.30 | 11.39 | 11.08 | 11.13 | 11.13 | 0.72% | 11,695,940 |
| Mar 4, 2026 | 11.19 | 11.36 | 10.96 | 11.05 | 11.05 | -3.07% | 14,292,640 |
| Mar 3, 2026 | 12.23 | 12.30 | 11.17 | 11.40 | 11.40 | -6.79% | 22,404,380 |
| Mar 2, 2026 | 12.25 | 12.62 | 12.11 | 12.23 | 12.23 | -3.09% | 17,686,230 |
| Feb 27, 2026 | 12.46 | 13.05 | 12.40 | 12.62 | 12.62 | 1.45% | 25,013,590 |
| Feb 26, 2026 | 11.97 | 12.51 | 11.90 | 12.44 | 12.44 | 4.10% | 23,012,250 |
| Feb 25, 2026 | 12.20 | 12.35 | 11.92 | 11.95 | 11.95 | -2.69% | 17,128,460 |
| Feb 24, 2026 | 12.20 | 12.53 | 12.01 | 12.28 | 12.28 | 1.91% | 19,331,900 |
| Feb 13, 2026 | 12.37 | 13.01 | 11.98 | 12.05 | 12.05 | -2.67% | 25,861,300 |
| Feb 12, 2026 | 12.66 | 12.88 | 12.34 | 12.38 | 12.38 | -3.88% | 24,465,540 |
| Feb 11, 2026 | 13.40 | 13.45 | 12.80 | 12.88 | 12.88 | -4.52% | 30,401,900 |
| Feb 10, 2026 | 13.57 | 13.80 | 12.83 | 13.49 | 13.49 | -1.17% | 41,809,340 |
| Feb 9, 2026 | 13.21 | 13.91 | 13.16 | 13.65 | 13.65 | 6.14% | 43,142,290 |
| Feb 6, 2026 | 12.52 | 13.08 | 12.10 | 12.86 | 12.86 | 2.31% | 33,047,340 |
| Feb 5, 2026 | 12.40 | 12.92 | 12.40 | 12.57 | 12.57 | -0.08% | 21,312,330 |
| Feb 4, 2026 | 12.51 | 12.95 | 12.27 | 12.58 | 12.58 | -0.55% | 24,880,190 |
| Feb 3, 2026 | 12.60 | 12.86 | 12.30 | 12.65 | 12.65 | 1.61% | 29,954,300 |
| Feb 2, 2026 | 12.47 | 12.88 | 12.25 | 12.45 | 12.45 | 0.65% | 31,272,550 |
| Jan 30, 2026 | 12.43 | 12.61 | 12.16 | 12.37 | 12.37 | -2.68% | 39,357,370 |
| Jan 29, 2026 | 11.68 | 13.40 | 11.60 | 12.71 | 12.71 | 7.44% | 59,188,350 |
| Jan 28, 2026 | 11.82 | 12.12 | 11.68 | 11.83 | 11.83 | -0.67% | 20,983,170 |
| Jan 27, 2026 | 11.93 | 12.29 | 11.65 | 11.91 | 11.91 | -0.92% | 28,444,110 |
| Jan 26, 2026 | 11.50 | 12.60 | 11.29 | 12.02 | 12.02 | 4.70% | 49,320,300 |
| Jan 23, 2026 | 10.87 | 12.40 | 10.80 | 11.48 | 11.48 | 6.79% | 50,248,870 |
| Jan 22, 2026 | 10.63 | 10.92 | 10.58 | 10.75 | 10.75 | 1.13% | 9,117,558 |
| Jan 21, 2026 | 10.69 | 10.84 | 10.59 | 10.63 | 10.63 | -1.57% | 10,472,120 |
| Jan 20, 2026 | 10.75 | 11.08 | 10.67 | 10.80 | 10.80 | 0.37% | 14,020,580 |
| Jan 19, 2026 | 11.02 | 11.02 | 10.71 | 10.76 | 10.76 | -1.82% | 13,937,100 |
| Jan 16, 2026 | 11.56 | 11.56 | 10.74 | 10.96 | 10.96 | -3.86% | 23,153,390 |
| Jan 15, 2026 | 11.58 | 11.72 | 11.25 | 11.40 | 11.40 | -3.31% | 28,411,200 |
| Jan 14, 2026 | 11.36 | 12.19 | 11.35 | 11.79 | 11.79 | 2.61% | 50,010,750 |
| Jan 13, 2026 | 11.60 | 12.12 | 11.36 | 11.49 | 11.49 | -1.79% | 55,403,260 |
| Jan 12, 2026 | 10.93 | 11.77 | 10.86 | 11.70 | 11.70 | 7.93% | 48,985,819 |
| Jan 9, 2026 | 10.20 | 10.85 | 10.17 | 10.84 | 10.84 | 5.86% | 31,231,280 |
| Jan 8, 2026 | 9.87 | 10.28 | 9.83 | 10.24 | 10.24 | 3.43% | 17,410,830 |
| Jan 7, 2026 | 10.00 | 10.14 | 9.88 | 9.90 | 9.90 | -1.49% | 13,239,570 |
| Jan 6, 2026 | 10.06 | 10.09 | 9.94 | 10.05 | 10.05 | -0.40% | 15,294,220 |
| Jan 5, 2026 | 9.73 | 10.15 | 9.73 | 10.09 | 10.09 | 1.82% | 26,609,000 |
| Dec 31, 2025 | 9.78 | 10.06 | 9.62 | 9.91 | 9.91 | 5.54% | 31,534,570 |
| Dec 30, 2025 | 9.36 | 9.53 | 9.35 | 9.39 | 9.39 | 0.32% | 9,034,990 |
| Dec 29, 2025 | 9.34 | 9.42 | 9.27 | 9.36 | 9.36 | -0.21% | 5,143,557 |
| Dec 26, 2025 | 9.43 | 9.48 | 9.32 | 9.38 | 9.38 | -0.74% | 6,664,400 |
| Dec 25, 2025 | 9.43 | 9.47 | 9.35 | 9.45 | 9.45 | 0.32% | 6,310,900 |
| Dec 24, 2025 | 9.33 | 9.45 | 9.29 | 9.42 | 9.42 | 0.86% | 5,410,700 |
| Dec 23, 2025 | 9.41 | 9.47 | 9.32 | 9.34 | 9.34 | -1.06% | 6,831,052 |
| Dec 22, 2025 | 9.49 | 9.52 | 9.40 | 9.44 | 9.44 | -0.84% | 7,633,360 |
| Dec 19, 2025 | 9.32 | 9.70 | 9.23 | 9.52 | 9.52 | 2.81% | 13,783,610 |
| Dec 18, 2025 | 9.16 | 9.42 | 9.11 | 9.26 | 9.26 | 0.22% | 9,782,929 |
| Dec 17, 2025 | 9.14 | 9.29 | 8.95 | 9.24 | 9.24 | 0.65% | 10,742,880 |
| Dec 16, 2025 | 9.30 | 9.37 | 9.13 | 9.18 | 9.18 | -1.92% | 7,854,700 |
| Dec 15, 2025 | 9.35 | 9.45 | 9.21 | 9.36 | 9.36 | -0.21% | 6,526,100 |
| Dec 12, 2025 | 9.53 | 9.56 | 9.37 | 9.38 | 9.38 | -1.37% | 9,020,442 |
| Dec 11, 2025 | 9.78 | 9.81 | 9.50 | 9.51 | 9.51 | -2.66% | 12,491,900 |
| Dec 10, 2025 | 9.96 | 9.96 | 9.63 | 9.77 | 9.77 | -2.20% | 14,126,700 |
| Dec 9, 2025 | 9.93 | 10.35 | 9.90 | 9.99 | 9.99 | 0.50% | 14,570,000 |
| Dec 8, 2025 | 9.88 | 10.03 | 9.88 | 9.94 | 9.94 | 0.91% | 10,048,000 |
| Dec 5, 2025 | 9.82 | 9.90 | 9.62 | 9.85 | 9.85 | 0.82% | 9,746,100 |
| Dec 4, 2025 | 10.12 | 10.12 | 9.76 | 9.77 | 9.77 | -3.36% | 14,421,500 |
| Dec 3, 2025 | 10.61 | 10.64 | 10.04 | 10.11 | 10.11 | -4.89% | 23,672,890 |
| Dec 2, 2025 | 10.73 | 10.78 | 10.47 | 10.63 | 10.63 | -1.48% | 18,765,596 |
| Dec 1, 2025 | 10.78 | 10.88 | 10.63 | 10.79 | 10.79 | - | 22,839,210 |
| Nov 28, 2025 | 10.92 | 11.19 | 10.71 | 10.79 | 10.79 | -1.37% | 28,630,200 |