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
2022-12-30 34.79 35.30 33.85 34.82 1.9M
2022-12-29 33.52 36.24 30.75 36.04 5.1M
2022-12-28 37.74 38.26 35.32 36.37 2.0M
2022-12-27 37.70 39.40 37.26 38.56 2.3M
2022-12-23 39.22 39.80 37.86 38.46 2.6M
2022-12-22 40.01 42.19 39.20 40.19 4.8M
2022-12-21 38.60 39.66 37.60 39.34 2.5M
2022-12-20 36.23 38.74 36.03 37.91 5.3M
2022-12-19 35.47 37.45 34.00 37.12 7.4M
2022-12-16 35.00 37.40 34.14 34.40 5.2M
2022-12-15 33.47 34.89 32.50 33.32 2.5M
2022-12-14 32.45 32.86 31.65 32.60 1.1M
2022-12-13 33.08 33.20 31.59 32.25 2.0M
2022-12-12 31.96 32.67 31.50 32.32 1.7M
2022-12-09 32.90 35.29 32.70 33.14 3.3M
2022-12-08 30.89 32.89 30.87 32.66 2.8M
2022-12-07 28.50 29.34 28.33 29.22 2.6M
2022-12-06 29.12 30.11 28.95 29.47 2.5M
2022-12-05 31.81 32.72 28.65 28.96 2.7M
2022-12-02 28.10 30.50 28.10 30.13 2.3M
2022-12-01 27.67 28.68 27.34 28.36 1.5M
2022-11-30 28.17 29.39 27.75 28.74 3.3M
2022-11-29 26.18 27.34 26.00 26.97 1.5M
2022-11-28 25.00 25.41 24.58 25.00 2.3M
2022-11-25 25.53 25.72 25.03 25.03 0.6M
2022-11-23 26.00 26.50 25.20 26.01 1.7M
2022-11-22 26.66 27.11 25.91 26.08 2.4M
2022-11-21 28.30 28.30 26.96 27.12 3.6M
2022-11-18 26.74 29.25 26.42 29.08 2.3M
2022-11-17 25.29 28.12 25.08 26.49 1.7M
2022-11-16 26.72 27.18 25.90 26.00 1.1M
2022-11-15 26.89 28.79 26.82 27.16 3.9M
2022-11-14 25.74 26.90 25.30 25.69 2.7M
2022-11-11 28.72 28.72 24.17 25.81 4.5M
2022-11-10 27.85 28.00 26.85 27.33 1.8M
2022-11-09 27.50 27.90 26.53 26.75 1.2M
2022-11-08 28.70 29.40 27.57 28.90 1.7M
2022-11-07 29.71 29.89 28.68 28.93 2.4M
2022-11-04 28.04 29.22 27.43 28.90 3.9M
2022-11-03 25.55 26.94 25.24 26.54 1.5M
2022-11-02 25.31 26.48 24.89 26.00 2.1M
2022-11-01 25.25 25.75 24.57 25.27 1.7M
2022-10-31 25.00 25.40 23.49 23.74 2.0M
2022-10-28 24.80 25.27 24.20 24.80 2.7M
2022-10-27 26.19 27.36 25.71 26.00 3.3M
2022-10-26 23.05 27.90 22.88 27.02 10.8M
2022-10-25 19.43 21.26 19.41 21.06 2.5M
2022-10-24 19.94 19.95 17.01 19.14 7.0M
2022-10-21 23.52 23.53 21.98 22.79 0.9M
2022-10-20 22.70 24.01 22.36 22.74 0.9M
2022-10-19 23.43 24.20 22.24 22.33 1.2M
2022-10-18 23.85 24.12 23.33 23.76 1.8M
2022-10-17 23.00 23.68 22.90 23.23 1.0M
2022-10-14 23.59 23.65 22.52 22.68 0.7M
2022-10-13 22.33 23.68 21.90 22.97 2.2M
2022-10-12 22.72 23.24 22.57 23.00 0.5M
2022-10-11 22.31 23.57 22.15 22.93 1.4M
2022-10-10 24.40 24.51 22.90 22.92 1.5M
2022-10-07 25.90 26.18 25.34 25.48 0.7M
2022-10-06 26.87 27.46 25.93 26.13 4.3M
2022-10-05 26.69 26.77 26.02 26.38 0.9M
2022-10-04 25.59 26.75 25.58 26.14 1.7M
2022-10-03 24.12 25.13 23.60 25.03 1.1M
2022-09-30 24.75 25.11 23.96 23.97 1.1M
2022-09-29 24.38 25.21 24.36 25.16 1.5M
2022-09-28 23.50 25.38 23.33 25.18 1.4M
2022-09-27 24.56 25.30 24.02 24.09 1.5M
2022-09-26 22.50 25.48 22.50 24.17 4.4M
2022-09-23 21.66 22.22 21.40 22.04 2.4M
2022-09-22 22.31 22.70 22.11 22.16 1.6M
2022-09-21 22.86 22.92 22.00 22.05 2.9M
2022-09-20 23.73 24.08 23.26 23.30 1.2M
2022-09-19 23.64 24.41 23.12 23.97 1.5M
2022-09-16 25.55 25.56 24.26 24.40 2.6M
2022-09-15 24.69 25.97 24.69 25.70 1.5M
2022-09-14 26.19 26.36 24.57 24.79 1.9M
2022-09-13 26.18 27.12 25.89 26.66 2.1M
2022-09-12 26.66 26.94 25.90 26.94 1.4M
2022-09-09 27.10 27.58 26.64 26.75 1.2M
2022-09-08 25.50 26.14 25.40 26.03 1.2M
2022-09-07 26.00 26.65 25.49 26.12 1.5M
2022-09-06 27.71 27.78 25.64 26.20 1.9M
2022-09-02 28.12 28.13 26.72 27.03 0.9M
2022-09-01 27.80 28.54 27.04 27.82 1.5M
2022-08-31 29.50 29.80 27.31 28.40 2.1M
2022-08-30 29.19 29.77 28.17 28.54 4.0M
2022-08-29 27.83 29.23 27.71 28.35 1.5M
2022-08-26 28.70 28.86 27.64 28.15 2.0M
2022-08-25 27.25 27.63 26.41 27.53 1.7M
2022-08-24 25.20 26.57 25.20 26.27 1.4M
2022-08-23 25.20 26.09 24.81 25.81 1.7M
2022-08-22 24.09 24.95 23.86 24.30 1.1M
2022-08-19 24.49 24.55 23.38 23.76 1.1M
2022-08-18 24.15 24.98 24.05 24.55 0.9M
2022-08-17 25.01 25.04 24.31 24.53 1.0M
2022-08-16 25.51 25.61 24.53 24.62 1.4M
2022-08-15 25.37 26.33 25.07 25.92 1.1M
2022-08-12 24.17 25.34 23.61 25.25 1.6M
2022-08-11 26.50 26.79 24.88 25.02 1.4M
2022-08-10 25.02 25.69 24.50 25.68 1.5M
2022-08-09 24.75 25.60 24.52 24.78 1.4M
2022-08-08 26.18 26.28 23.61 24.54 4.8M
2022-08-05 27.00 27.27 26.65 26.84 1.3M
2022-08-04 27.35 27.98 26.80 27.13 1.5M
2022-08-03 27.08 27.68 25.99 26.61 1.8M
2022-08-02 25.69 27.73 25.69 27.05 3.6M
2022-08-01 26.60 26.89 25.25 26.28 3.5M
2022-07-29 27.30 28.07 26.66 27.41 4.4M
2022-07-28 26.40 29.73 26.20 29.00 8.4M
2022-07-27 24.36 26.43 24.17 25.74 4.3M
2022-07-26 24.71 24.87 23.68 24.05 3.0M
2022-07-25 23.10 24.33 23.07 24.23 3.5M
2022-07-22 22.91 23.54 22.61 23.00 2.0M
2022-07-21 22.77 23.36 22.61 23.06 2.1M
2022-07-20 22.98 23.79 22.61 23.01 2.6M
2022-07-19 22.52 23.18 21.97 23.01 2.2M
2022-07-18 22.63 24.84 21.96 22.00 5.7M
2022-07-15 21.70 22.34 21.13 22.30 2.6M
2022-07-14 22.60 23.55 21.57 21.98 5.6M
2022-07-13 21.10 22.98 20.80 22.47 2.9M
2022-07-12 21.56 22.29 20.37 21.44 3.2M
2022-07-11 22.74 22.83 21.01 21.10 3.9M
2022-07-08 22.66 25.16 22.50 23.80 6.8M
2022-07-07 22.66 23.07 22.01 22.75 4.8M
2022-07-06 22.41 22.63 21.55 22.44 3.9M
2022-07-05 20.14 22.64 20.07 22.49 6.1M
2022-07-01 20.20 20.88 19.67 20.21 2.2M
2022-06-30 20.00 20.89 19.47 20.36 5.1M
2022-06-29 18.42 20.25 18.31 20.14 6.1M
2022-06-28 19.13 19.28 18.35 18.37 6.1M
2022-06-27 19.98 20.05 18.29 18.99 4.3M
2022-06-24 19.68 20.31 19.05 19.85 4.0M
2022-06-23 20.92 22.21 18.68 18.98 8.9M
2022-06-22 20.45 21.33 20.42 20.82 2.6M
2022-06-21 19.91 20.78 19.20 20.76 11.5M
2022-06-17 22.48 22.82 20.81 21.57 9.7M
2022-06-16 21.90 22.55 21.10 22.02 12.9M
2022-06-15 22.69 23.60 21.01 23.41 29.7M
2022-06-14 18.32 22.05 18.25 21.27 22.5M
2022-06-13 17.91 18.47 16.31 17.10 10.0M
2022-06-10 16.41 17.24 15.75 16.21 6.0M
2022-06-09 16.50 16.58 14.45 14.72 3.4M
2022-06-08 15.04 17.47 15.04 17.27 10.9M
2022-06-07 13.97 14.86 13.86 14.78 2.8M
2022-06-06 13.67 14.63 13.62 14.11 4.5M
2022-06-03 13.28 13.36 12.77 12.85 1.6M
2022-06-02 12.80 13.51 12.70 13.46 2.4M
2022-06-01 13.10 13.44 12.54 12.60 2.6M
2022-05-31 12.90 13.71 12.84 13.06 4.9M
2022-05-27 11.77 12.01 11.45 11.92 1.5M
2022-05-26 11.03 11.86 10.92 11.81 2.0M
2022-05-25 10.90 11.11 10.75 10.94 1.3M
2022-05-24 11.75 11.75 10.71 10.80 1.5M
2022-05-23 12.36 12.36 11.85 12.00 4.5M
2022-05-20 12.72 12.92 12.32 12.48 4.3M
2022-05-19 11.11 12.63 11.11 12.55 4.4M
2022-05-18 11.13 11.60 11.10 11.27 2.3M
2022-05-17 11.71 12.11 11.25 11.30 3.1M
2022-05-16 11.00 11.32 10.90 11.09 3.3M
2022-05-13 9.90 11.24 9.90 11.08 3.0M
2022-05-12 9.64 10.13 9.29 9.78 4.4M
2022-05-11 9.90 10.19 9.66 9.84 4.2M
2022-05-10 10.32 10.48 9.85 9.94 5.8M
2022-05-09 12.00 12.00 10.14 10.20 4.8M
2022-05-06 12.28 12.56 11.96 12.20 4.6M
2022-05-05 12.69 12.88 12.43 12.51 6.0M
2022-05-04 12.77 13.15 12.38 13.07 3.2M
2022-05-03 12.72 13.43 12.65 13.15 3.6M
2022-05-02 12.80 13.19 12.54 12.87 3.8M
2022-04-29 11.60 12.98 11.56 12.55 5.2M
2022-04-28 10.71 11.30 10.53 11.25 2.8M
2022-04-27 9.72 10.81 9.72 10.79 3.3M
2022-04-26 10.26 10.33 9.69 9.75 5.0M
2022-04-25 10.08 10.45 9.96 10.40 5.1M
2022-04-22 10.25 10.85 10.19 10.23 13.4M
2022-04-21 10.75 10.97 10.08 10.19 12.0M
2022-04-20 10.82 10.90 10.51 10.69 12.0M
2022-04-19 10.29 10.96 10.18 10.94 11.6M
2022-04-18 10.84 10.92 10.43 10.55 11.7M
2022-04-14 11.10 11.36 10.95 11.08 13.1M
2022-04-13 11.14 11.61 11.09 11.28 12.8M
2022-04-12 11.17 12.07 11.06 11.25 4.9M
2022-04-11 11.23 11.66 10.60 10.88 6.2M
2022-04-08 11.51 12.10 10.98 12.03 13.0M
2022-04-07 1.24 1.24 1.18 1.19 24.9M
2022-04-06 1.20 1.27 1.19 1.26 27.8M
2022-04-05 1.27 1.28 1.23 1.25 60.6M
2022-04-04 1.26 1.31 1.23 1.29 70.1M
2022-04-01 1.23 1.25 1.17 1.21 17.0M
2022-03-31 1.23 1.25 1.14 1.15 28.8M
2022-03-30 1.24 1.28 1.22 1.24 27.5M
2022-03-29 1.28 1.31 1.21 1.22 34.1M
2022-03-28 1.28 1.35 1.22 1.25 40.7M
2022-03-25 1.27 1.28 1.20 1.26 34.8M
2022-03-24 1.34 1.35 1.27 1.33 37.2M
2022-03-23 1.27 1.42 1.26 1.33 27.8M
2022-03-22 1.26 1.37 1.22 1.30 42.1M
2022-03-21 1.23 1.30 1.18 1.21 27.4M
2022-03-18 1.13 1.34 1.11 1.28 86.4M
2022-03-17 1.09 1.18 1.08 1.11 25.1M
2022-03-16 1.22 1.23 1.07 1.19 52.7M
2022-03-15 0.84 1.09 0.84 1.06 48.1M
2022-03-14 0.91 0.99 0.85 0.86 32.9M
2022-03-11 1.14 1.16 0.97 1.02 62.9M
2022-03-10 1.21 1.21 1.14 1.14 26.4M
2022-03-09 1.23 1.29 1.22 1.26 16.3M
2022-03-08 1.19 1.22 1.15 1.17 24.4M
2022-03-07 1.19 1.24 1.15 1.17 52.3M
2022-03-04 1.25 1.27 1.17 1.19 70.5M
2022-03-03 1.37 1.38 1.28 1.29 51.1M
2022-03-02 1.45 1.46 1.37 1.38 23.6M
2022-03-01 1.50 1.54 1.44 1.46 13.8M
2022-02-28 1.38 1.51 1.38 1.51 29.2M
2022-02-25 1.41 1.41 1.35 1.41 18.7M
2022-02-24 1.38 1.46 1.34 1.44 30.0M
2022-02-23 1.56 1.60 1.45 1.48 18.2M
2022-02-22 1.49 1.53 1.47 1.50 16.6M
2022-02-18 1.57 1.58 1.47 1.52 11.7M
2022-02-17 1.61 1.65 1.56 1.57 10.3M
2022-02-16 1.60 1.70 1.58 1.62 33.3M
2022-02-15 1.50 1.65 1.50 1.64 18.8M
2022-02-14 1.50 1.52 1.45 1.47 41.2M
2022-02-11 1.59 1.62 1.50 1.52 16.5M
2022-02-10 1.61 1.68 1.58 1.60 14.3M
2022-02-09 1.62 1.65 1.58 1.64 11.6M
2022-02-08 1.48 1.59 1.47 1.57 9.8M
2022-02-07 1.43 1.58 1.43 1.52 19.4M
2022-02-04 1.40 1.48 1.36 1.47 9.6M
2022-02-03 1.35 1.45 1.34 1.40 13.4M
2022-02-02 1.43 1.45 1.36 1.38 36.0M
2022-02-01 1.40 1.42 1.33 1.41 22.7M
2022-01-31 1.38 1.43 1.31 1.43 29.7M
2022-01-28 1.27 1.33 1.22 1.33 29.0M
2022-01-27 1.33 1.35 1.24 1.26 29.8M
2022-01-26 1.48 1.50 1.37 1.37 20.9M
2022-01-25 1.45 1.48 1.41 1.46 17.1M
2022-01-24 1.51 1.53 1.38 1.49 39.4M
2022-01-21 1.68 1.68 1.56 1.57 28.5M
2022-01-20 1.81 1.81 1.70 1.70 19.0M
2022-01-19 1.73 1.75 1.68 1.73 17.0M
2022-01-18 1.77 1.78 1.66 1.69 30.0M
2022-01-14 1.83 1.86 1.75 1.81 21.6M
2022-01-13 1.92 1.92 1.78 1.79 26.3M
2022-01-12 1.94 1.99 1.92 1.94 16.1M
2022-01-11 1.79 1.91 1.78 1.90 15.7M
2022-01-10 1.87 1.89 1.77 1.77 25.2M
2022-01-07 1.88 1.94 1.85 1.86 21.9M
2022-01-06 1.89 1.92 1.84 1.87 15.4M
2022-01-05 1.88 1.96 1.81 1.81 26.5M
2022-01-04 2.04 2.04 1.87 1.91 27.2M
2022-01-03 2.11 2.13 2.01 2.03 16.6M