New Oriental Education&Tech

EDU
🏛️ usa →
53.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.09 2.23 2.07 2.10 20.9M
2021-12-30 1.87 2.17 1.87 2.11 32.4M
2021-12-29 1.98 1.99 1.87 1.90 28.7M
2021-12-28 2.06 2.06 1.98 2.02 13.9M
2021-12-27 2.05 2.05 2.01 2.03 12.0M
2021-12-23 2.08 2.09 2.03 2.05 12.9M
2021-12-22 2.10 2.14 2.06 2.10 30.0M
2021-12-21 2.07 2.14 2.07 2.13 48.8M
2021-12-20 2.07 2.11 2.02 2.05 25.4M
2021-12-17 2.08 2.17 2.02 2.16 34.2M
2021-12-16 2.23 2.24 2.13 2.15 18.5M
2021-12-15 2.17 2.23 2.10 2.20 46.3M
2021-12-14 2.15 2.25 2.10 2.20 32.9M
2021-12-13 2.23 2.34 2.17 2.20 51.1M
2021-12-10 2.23 2.34 2.19 2.30 41.5M
2021-12-09 2.25 2.47 2.19 2.21 88.7M
2021-12-08 2.07 2.25 2.03 2.15 58.6M
2021-12-07 1.94 2.01 1.90 1.99 24.8M
2021-12-06 1.84 1.89 1.80 1.85 32.6M
2021-12-03 2.01 2.02 1.83 1.87 61.8M
2021-12-02 2.08 2.12 2.02 2.06 26.2M
2021-12-01 2.19 2.25 2.03 2.06 26.9M
2021-11-30 2.14 2.22 2.10 2.21 32.3M
2021-11-29 2.25 2.26 2.15 2.16 18.7M
2021-11-26 2.17 2.27 2.14 2.23 24.7M
2021-11-24 2.20 2.30 2.16 2.29 24.5M
2021-11-23 2.30 2.48 2.24 2.31 57.8M
2021-11-22 2.25 2.35 2.20 2.32 69.3M
2021-11-19 2.12 2.22 2.09 2.19 36.0M
2021-11-18 2.17 2.18 2.06 2.08 41.6M
2021-11-17 2.23 2.30 2.16 2.20 68.7M
2021-11-16 2.18 2.20 2.13 2.15 41.6M
2021-11-15 2.20 2.20 2.09 2.13 26.9M
2021-11-12 2.22 2.25 2.15 2.20 37.5M
2021-11-11 2.10 2.18 2.09 2.17 33.1M
2021-11-10 2.04 2.11 2.00 2.03 20.7M
2021-11-09 2.12 2.14 2.02 2.04 32.7M
2021-11-08 2.20 2.23 2.10 2.11 120.3M
2021-11-05 2.03 2.07 2.00 2.04 20.0M
2021-11-04 2.08 2.09 2.00 2.03 21.1M
2021-11-03 2.05 2.10 2.02 2.05 18.5M
2021-11-02 2.15 2.16 2.03 2.05 29.3M
2021-11-01 2.07 2.22 2.06 2.22 25.2M
2021-10-29 2.12 2.14 2.03 2.05 29.9M
2021-10-28 2.13 2.18 2.07 2.13 19.6M
2021-10-27 2.15 2.27 2.14 2.14 18.9M
2021-10-26 2.26 2.30 2.15 2.19 37.1M
2021-10-25 2.36 2.37 2.21 2.32 35.8M
2021-10-22 2.38 2.49 2.35 2.39 25.0M
2021-10-21 2.47 2.50 2.34 2.41 34.4M
2021-10-20 2.47 2.56 2.43 2.50 31.0M
2021-10-19 2.35 2.47 2.31 2.47 26.9M
2021-10-18 2.36 2.41 2.25 2.36 29.2M
2021-10-15 2.36 2.42 2.31 2.38 28.7M
2021-10-14 2.40 2.43 2.26 2.37 43.9M
2021-10-13 2.25 2.43 2.21 2.34 72.8M
2021-10-12 2.29 2.37 2.12 2.16 57.2M
2021-10-11 2.12 2.32 2.07 2.24 63.0M
2021-10-08 2.15 2.22 2.13 2.14 24.8M
2021-10-07 2.17 2.23 2.13 2.18 37.0M
2021-10-06 2.01 2.17 2.00 2.13 37.7M
2021-10-05 1.98 2.10 1.96 2.05 25.9M
2021-10-04 2.11 2.14 1.95 1.95 37.3M
2021-10-01 2.03 2.13 1.98 2.09 43.6M
2021-09-30 1.87 2.12 1.85 2.05 66.0M
2021-09-29 1.87 1.93 1.83 1.85 36.5M
2021-09-28 1.91 1.94 1.85 1.86 31.0M
2021-09-27 1.88 1.96 1.82 1.94 34.3M
2021-09-24 1.89 1.94 1.85 1.87 28.9M
2021-09-23 2.05 2.06 1.94 1.96 33.7M
2021-09-22 1.90 2.12 1.90 1.99 69.1M
2021-09-21 1.84 1.94 1.84 1.90 35.2M
2021-09-20 1.80 1.86 1.78 1.84 44.5M
2021-09-17 1.90 1.91 1.85 1.90 38.9M
2021-09-16 1.88 1.95 1.85 1.88 57.4M
2021-09-15 2.04 2.05 1.90 1.92 49.9M
2021-09-14 2.06 2.14 2.00 2.00 28.3M
2021-09-13 2.09 2.15 2.01 2.09 34.4M
2021-09-10 2.32 2.34 2.07 2.10 52.1M
2021-09-09 2.22 2.29 2.13 2.25 40.1M
2021-09-08 2.38 2.44 2.22 2.28 42.9M
2021-09-07 2.40 2.53 2.38 2.43 79.8M
2021-09-03 2.30 2.44 2.25 2.36 43.6M
2021-09-02 2.42 2.44 2.24 2.31 50.8M
2021-09-01 2.28 2.54 2.25 2.35 123.1M
2021-08-31 2.20 2.35 2.19 2.26 76.8M
2021-08-30 2.15 2.29 2.00 2.25 102.4M
2021-08-27 2.06 2.06 1.99 2.00 41.6M
2021-08-26 2.00 2.17 1.97 2.00 51.3M
2021-08-25 2.10 2.12 1.97 2.03 93.9M
2021-08-24 1.76 2.23 1.76 2.15 233.4M
2021-08-23 1.86 1.87 1.68 1.70 60.4M
2021-08-20 1.80 1.89 1.79 1.82 43.0M
2021-08-19 1.88 1.92 1.79 1.81 40.4M
2021-08-18 1.91 2.00 1.85 1.95 42.3M
2021-08-17 1.81 1.94 1.74 1.85 59.1M
2021-08-16 1.93 1.95 1.85 1.88 37.9M
2021-08-13 2.01 2.02 1.95 1.97 35.2M
2021-08-12 2.12 2.12 1.98 2.01 47.3M
2021-08-11 2.21 2.21 2.11 2.14 30.7M
2021-08-10 2.24 2.34 2.17 2.19 43.7M
2021-08-09 2.14 2.26 2.11 2.20 60.8M
2021-08-06 2.14 2.25 2.10 2.10 40.9M
2021-08-05 2.12 2.22 2.08 2.14 49.3M
2021-08-04 2.30 2.38 2.05 2.10 79.4M
2021-08-03 2.13 2.36 1.96 2.22 108.9M
2021-08-02 2.26 2.26 2.05 2.17 126.5M
2021-07-30 2.17 2.33 2.14 2.17 62.9M
2021-07-29 2.42 2.44 2.21 2.21 124.2M
2021-07-28 2.33 2.53 2.21 2.36 295.6M
2021-07-27 2.05 2.23 1.94 2.19 342.2M
2021-07-26 2.12 2.60 1.94 1.94 571.3M
2021-07-23 2.47 2.96 2.45 2.93 806.7M
2021-07-22 6.49 6.55 6.19 6.40 32.4M
2021-07-21 6.10 6.57 5.94 6.52 40.4M
2021-07-20 6.34 6.52 5.89 6.18 69.8M
2021-07-19 6.22 6.23 5.75 5.84 47.7M
2021-07-16 6.68 6.69 6.36 6.46 31.5M
2021-07-15 6.81 7.05 6.81 6.84 29.2M
2021-07-14 6.90 6.98 6.79 6.91 19.2M
2021-07-13 6.64 7.12 6.63 6.85 33.9M
2021-07-12 6.62 6.63 6.37 6.48 46.8M
2021-07-09 6.62 6.71 6.37 6.60 86.2M
2021-07-08 6.35 6.38 6.10 6.25 78.7M
2021-07-07 7.66 7.69 6.82 6.93 29.4M
2021-07-06 7.43 8.03 7.27 7.67 20.2M
2021-07-02 7.69 7.78 7.48 7.57 22.6M
2021-07-01 8.19 8.30 7.71 7.81 16.7M
2021-06-30 8.23 8.28 8.02 8.19 16.1M
2021-06-29 8.01 8.43 7.82 8.38 19.2M
2021-06-28 8.20 8.55 8.05 8.13 21.8M
2021-06-25 8.52 8.62 8.03 8.12 25.5M
2021-06-24 8.00 8.81 8.00 8.55 35.8M
2021-06-23 7.88 8.29 7.85 8.11 22.4M
2021-06-22 8.18 8.19 7.72 7.80 25.0M
2021-06-21 7.50 8.35 7.27 8.10 34.9M
2021-06-18 7.93 8.05 7.55 7.59 59.6M
2021-06-17 8.47 8.48 7.36 7.63 76.9M
2021-06-16 8.82 9.12 8.26 8.37 54.5M
2021-06-15 9.79 9.86 9.36 9.54 30.1M
2021-06-14 9.46 9.91 9.45 9.75 17.8M
2021-06-11 9.88 9.93 9.33 9.54 22.6M
2021-06-10 10.03 10.29 9.62 9.73 73.6M
2021-06-09 8.52 9.49 8.49 9.02 41.3M
2021-06-08 8.70 8.84 8.48 8.55 32.5M
2021-06-07 8.75 8.87 8.08 8.87 69.9M
2021-06-04 9.21 9.25 8.78 9.22 46.9M
2021-06-03 10.23 10.27 7.71 9.32 97.4M
2021-06-02 10.97 10.97 10.38 10.60 35.5M
2021-06-01 10.92 11.20 10.80 11.09 37.4M
2021-05-28 10.03 10.49 9.98 10.23 19.7M
2021-05-27 10.28 10.35 9.66 10.25 36.3M
2021-05-26 10.55 10.75 10.19 10.49 32.8M
2021-05-25 10.21 11.08 9.94 10.96 81.1M
2021-05-24 10.70 10.70 9.05 9.07 108.2M
2021-05-21 11.16 11.93 10.71 11.10 33.9M
2021-05-20 11.70 12.05 11.60 11.75 37.0M
2021-05-19 11.74 11.83 11.49 11.57 14.7M
2021-05-18 11.92 12.29 11.84 11.89 43.6M
2021-05-17 12.10 12.51 11.74 12.36 28.6M
2021-05-14 11.65 12.33 11.56 12.20 42.0M
2021-05-13 13.25 13.25 11.16 11.51 59.9M
2021-05-12 14.18 14.20 13.39 13.45 17.8M
2021-05-11 14.08 14.44 14.01 14.28 8.5M
2021-05-10 14.78 14.82 14.28 14.43 16.4M
2021-05-07 14.95 15.23 14.80 14.93 5.5M
2021-05-06 14.41 14.87 14.41 14.80 13.7M
2021-05-05 15.23 15.25 14.49 14.50 22.9M
2021-05-04 15.02 15.23 14.84 15.08 9.4M
2021-05-03 15.20 15.34 15.04 15.10 6.8M
2021-04-30 15.47 15.60 15.26 15.26 14.6M
2021-04-29 16.20 16.44 15.60 15.61 7.5M
2021-04-28 16.00 16.13 15.75 16.04 6.8M
2021-04-27 16.28 16.35 15.68 15.85 13.4M
2021-04-26 15.61 16.24 15.39 16.22 15.1M
2021-04-23 16.22 16.51 15.99 16.10 16.2M
2021-04-22 16.72 16.78 16.19 16.29 14.3M
2021-04-21 15.80 16.63 15.79 16.45 15.0M
2021-04-20 16.20 16.88 15.41 16.16 31.4M
2021-04-19 14.96 15.29 14.92 15.18 9.7M
2021-04-16 14.93 15.07 14.79 15.01 7.4M
2021-04-15 14.52 14.84 14.31 14.75 11.5M
2021-04-14 14.72 15.04 14.59 14.68 10.3M
2021-04-13 14.79 15.18 14.55 14.61 7.8M
2021-04-12 14.60 14.95 14.55 14.78 7.4M
2021-04-09 14.37 14.76 14.23 14.71 10.7M
2021-04-08 14.75 14.83 14.42 14.65 7.9M
2021-04-07 14.76 14.90 14.52 14.58 10.9M
2021-04-06 14.32 15.26 14.32 14.74 15.4M
2021-04-05 14.72 14.77 14.10 14.29 6.0M
2021-04-01 14.42 14.99 14.32 14.50 10.8M
2021-03-31 14.32 14.63 13.80 14.00 14.8M
2021-03-30 13.76 14.21 13.45 14.16 16.4M
2021-03-29 14.17 14.48 13.14 13.79 44.3M
2021-03-26 14.41 14.72 12.27 14.23 111.8M
2021-03-25 15.62 16.04 15.19 16.01 14.8M
2021-03-24 16.00 16.09 15.47 15.57 16.6M
2021-03-23 15.96 16.13 15.75 16.00 9.2M
2021-03-22 16.51 16.53 15.98 16.34 7.6M
2021-03-19 16.28 16.52 15.81 16.47 8.6M
2021-03-18 16.70 16.73 16.37 16.50 8.2M
2021-03-17 16.70 16.88 16.18 16.72 8.2M
2021-03-16 17.27 17.44 16.96 17.06 7.9M
2021-03-15 17.60 17.68 17.05 17.26 7.2M
2021-03-12 17.01 18.00 16.97 17.64 13.0M
2021-03-11 169.93 171.87 161.68 168.72 3.0M
2021-03-10 185.83 188.27 157.64 159.75 3.6M
2021-03-09 180.69 186.97 180.57 185.93 0.9M
2021-03-08 180.47 182.87 176.31 177.20 0.9M
2021-03-05 179.63 183.12 177.02 182.44 1.0M
2021-03-04 181.95 184.45 175.86 176.73 1.7M
2021-03-03 188.78 189.53 182.20 184.02 0.8M
2021-03-02 186.46 189.13 184.78 188.00 0.9M
2021-03-01 180.94 187.76 180.94 186.43 0.8M
2021-02-26 177.00 181.98 175.31 177.62 0.9M
2021-02-25 180.13 184.57 178.04 178.43 1.0M
2021-02-24 181.20 183.17 179.50 183.17 0.9M
2021-02-23 179.99 183.66 173.31 182.56 1.0M
2021-02-22 188.26 189.83 184.28 184.46 1.5M
2021-02-19 192.68 195.72 191.97 192.77 1.0M
2021-02-18 192.71 194.80 190.40 192.03 1.1M
2021-02-17 197.03 197.27 194.27 195.38 0.6M
2021-02-16 197.75 199.74 194.77 196.79 0.8M
2021-02-12 193.00 197.56 191.29 195.87 0.4M
2021-02-11 190.26 192.84 190.12 192.47 0.6M
2021-02-10 189.70 194.97 188.05 190.18 1.2M
2021-02-09 188.28 190.98 184.83 186.91 1.0M
2021-02-08 186.28 189.60 185.99 186.93 1.2M
2021-02-05 182.96 185.72 182.23 184.54 0.7M
2021-02-04 180.00 183.94 179.05 182.95 1.3M
2021-02-03 179.19 184.38 177.68 178.28 1.2M
2021-02-02 173.27 179.35 171.15 176.78 0.8M
2021-02-01 169.87 173.73 168.83 173.12 1.0M
2021-01-29 166.59 169.24 164.52 167.50 0.9M
2021-01-28 170.18 170.18 158.29 167.00 1.6M
2021-01-27 169.26 174.28 168.95 170.00 0.9M
2021-01-26 171.84 176.22 169.99 171.31 1.5M
2021-01-25 170.00 171.83 166.28 171.83 1.8M
2021-01-22 179.90 180.61 164.70 169.11 3.5M
2021-01-21 170.00 183.70 166.83 182.89 2.6M
2021-01-20 175.00 176.09 169.20 171.01 1.4M
2021-01-19 175.00 176.98 172.80 175.09 1.3M
2021-01-15 176.06 177.09 170.88 172.81 0.8M
2021-01-14 177.77 180.55 175.23 176.12 0.9M
2021-01-13 174.00 176.42 172.48 176.19 0.8M
2021-01-12 178.31 181.41 172.04 174.90 0.7M
2021-01-11 178.21 182.73 176.09 176.15 0.6M
2021-01-08 172.94 180.09 170.37 179.70 1.5M
2021-01-07 171.76 173.16 166.90 169.68 1.1M
2021-01-06 178.35 180.00 170.67 172.16 0.7M
2021-01-05 175.00 180.25 175.00 180.00 0.8M
2021-01-04 185.27 187.43 173.00 174.00 1.0M