Offcn Education Technology Co., Ltd. (SHE:002607)
China
· Delayed Price · Currency is CNY 2.760
-0.050 (-1.78%)
Sep 29, 2025, 2:46 PM CST
SHE:002607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.83 | 2.85 | 2.80 | 2.81 | 2.81 | -1.75% | 140,023,800 |
| Sep 25, 2025 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | - | 123,097,923 |
| Sep 24, 2025 | 2.83 | 2.87 | 2.81 | 2.86 | 2.86 | 0.35% | 141,910,965 |
| Sep 23, 2025 | 2.93 | 2.94 | 2.80 | 2.85 | 2.85 | -3.06% | 289,523,000 |
| Sep 22, 2025 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | -2.33% | 198,857,945 |
| Sep 19, 2025 | 3.01 | 3.03 | 2.95 | 3.01 | 3.01 | -0.33% | 236,258,360 |
| Sep 18, 2025 | 3.04 | 3.10 | 2.99 | 3.02 | 3.02 | -0.98% | 319,053,448 |
| Sep 17, 2025 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.97% | 219,818,542 |
| Sep 16, 2025 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 335,122,412 |
| Sep 15, 2025 | 2.99 | 3.08 | 2.98 | 3.02 | 3.02 | 1.68% | 308,842,764 |
| Sep 12, 2025 | 2.95 | 3.03 | 2.94 | 2.97 | 2.97 | - | 271,266,275 |
| Sep 11, 2025 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 193,646,759 |
| Sep 10, 2025 | 2.91 | 2.97 | 2.90 | 2.95 | 2.95 | 1.03% | 193,536,462 |
| Sep 9, 2025 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 179,963,942 |
| Sep 8, 2025 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 204,556,923 |
| Sep 5, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 233,694,999 |
| Sep 4, 2025 | 2.95 | 3.00 | 2.88 | 2.94 | 2.94 | -0.34% | 280,328,844 |
| Sep 3, 2025 | 2.97 | 3.05 | 2.93 | 2.95 | 2.95 | -0.67% | 359,649,671 |
| Sep 2, 2025 | 3.01 | 3.07 | 2.94 | 2.97 | 2.97 | -1.66% | 302,746,304 |
| Sep 1, 2025 | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | - | 175,009,905 |
| Aug 29, 2025 | 3.06 | 3.07 | 2.99 | 3.02 | 3.02 | -1.95% | 247,198,578 |
| Aug 28, 2025 | 3.06 | 3.10 | 2.98 | 3.08 | 3.08 | 0.33% | 226,695,806 |
| Aug 27, 2025 | 3.14 | 3.19 | 3.06 | 3.07 | 3.07 | -2.23% | 282,067,121 |
| Aug 26, 2025 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | - | 209,781,987 |
| Aug 25, 2025 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | 0.96% | 396,817,006 |
| Aug 22, 2025 | 3.04 | 3.11 | 3.00 | 3.11 | 3.11 | 4.01% | 467,667,624 |
| Aug 21, 2025 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.33% | 163,805,603 |
| Aug 20, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 168,176,823 |
| Aug 19, 2025 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | - | 205,472,580 |
| Aug 18, 2025 | 2.90 | 3.07 | 2.90 | 3.00 | 3.00 | 3.81% | 495,818,244 |
| Aug 15, 2025 | 2.86 | 2.90 | 2.86 | 2.89 | 2.89 | 0.35% | 109,858,421 |
| Aug 14, 2025 | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | -1.71% | 160,680,652 |
| Aug 13, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | - | 140,933,225 |
| Aug 12, 2025 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.68% | 113,163,600 |
| Aug 11, 2025 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 151,946,856 |
| Aug 8, 2025 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | -1.67% | 194,888,780 |
| Aug 7, 2025 | 2.99 | 3.07 | 2.98 | 2.99 | 2.99 | -0.66% | 237,585,146 |
| Aug 6, 2025 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | 1.35% | 249,516,599 |
| Aug 5, 2025 | 2.96 | 3.00 | 2.95 | 2.97 | 2.97 | 0.68% | 108,953,700 |
| Aug 4, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -1.67% | 149,248,844 |
| Aug 1, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 169,611,863 |
| Jul 31, 2025 | 3.01 | 3.04 | 2.95 | 2.96 | 2.96 | -1.99% | 206,026,171 |
| Jul 30, 2025 | 2.99 | 3.10 | 2.98 | 3.02 | 3.02 | 0.67% | 325,896,125 |
| Jul 29, 2025 | 3.03 | 3.05 | 2.92 | 3.00 | 3.00 | -1.32% | 342,786,240 |
| Jul 28, 2025 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.30% | 153,244,548 |
| Jul 25, 2025 | 3.09 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 170,465,300 |
| Jul 24, 2025 | 3.00 | 3.11 | 2.99 | 3.09 | 3.09 | 3.00% | 292,732,501 |
| Jul 23, 2025 | 3.04 | 3.07 | 3.00 | 3.00 | 3.00 | -1.64% | 167,336,060 |
| Jul 22, 2025 | 3.06 | 3.06 | 2.98 | 3.05 | 3.05 | -0.33% | 201,211,431 |
| Jul 21, 2025 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | - | 130,381,850 |