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
2023-12-29 70.11 74.83 70.11 73.28 1.9M
2023-12-28 72.50 73.29 69.97 70.64 1.1M
2023-12-27 71.07 72.32 71.04 71.72 1.3M
2023-12-26 71.00 73.18 70.81 71.39 2.1M
2023-12-22 67.82 71.48 67.61 69.68 4.3M
2023-12-21 74.00 74.24 71.62 73.15 1.4M
2023-12-20 73.22 74.29 71.66 72.26 2.5M
2023-12-19 75.98 77.07 74.81 75.40 2.4M
2023-12-18 77.91 79.27 75.09 76.11 3.6M
2023-12-15 76.65 77.33 71.66 72.02 5.7M
2023-12-14 78.52 80.98 78.33 79.45 2.3M
2023-12-13 81.64 81.78 80.00 80.81 1.4M
2023-12-12 79.42 83.73 79.24 82.76 1.4M
2023-12-11 77.94 80.14 77.14 78.99 1.4M
2023-12-08 79.05 80.97 79.05 80.39 0.9M
2023-12-07 78.84 80.10 78.50 79.79 0.9M
2023-12-06 78.82 79.25 77.59 78.06 1.6M
2023-12-05 77.40 78.44 75.00 76.07 2.6M
2023-12-04 82.18 82.35 80.02 81.31 1.5M
2023-12-01 81.74 82.57 79.82 81.63 1.7M
2023-11-30 80.00 81.59 79.58 81.38 2.5M
2023-11-29 78.25 79.12 77.50 78.35 1.7M
2023-11-28 76.21 78.95 76.01 76.94 2.0M
2023-11-27 75.00 75.26 74.21 74.86 1.0M
2023-11-24 72.27 76.34 72.27 75.40 1.2M
2023-11-22 72.23 72.60 70.54 71.85 0.6M
2023-11-21 69.17 72.40 69.00 71.96 1.1M
2023-11-20 70.35 72.50 69.65 71.35 1.9M
2023-11-17 68.58 69.48 68.27 68.30 0.7M
2023-11-16 66.86 69.69 66.35 68.99 1.7M
2023-11-15 68.82 69.80 67.74 67.77 2.2M
2023-11-14 69.90 70.55 68.50 69.50 1.0M
2023-11-13 68.33 69.79 67.38 69.51 1.1M
2023-11-10 67.22 68.27 67.22 67.87 0.8M
2023-11-09 68.40 69.58 67.23 67.62 1.6M
2023-11-08 66.88 68.40 66.58 68.03 0.9M
2023-11-07 65.50 67.85 65.32 67.38 1.9M
2023-11-06 67.51 67.67 63.80 65.53 1.6M
2023-11-03 67.03 67.60 66.14 66.39 0.9M
2023-11-02 67.00 68.04 65.90 66.42 0.8M
2023-11-01 64.74 66.15 64.44 66.14 1.2M
2023-10-31 64.65 65.97 64.27 65.49 1.0M
2023-10-30 65.50 66.48 64.70 65.25 1.4M
2023-10-27 66.23 66.51 63.95 64.49 2.0M
2023-10-26 66.01 69.97 64.42 65.46 2.0M
2023-10-25 61.50 66.80 61.00 64.59 4.9M
2023-10-24 60.62 64.59 60.61 62.80 2.1M
2023-10-23 59.16 61.75 58.89 60.59 1.1M
2023-10-20 59.03 60.85 58.45 60.28 1.3M
2023-10-19 63.50 63.59 60.16 60.88 1.2M
2023-10-18 61.20 63.16 61.17 61.92 0.8M
2023-10-17 62.14 63.00 61.66 61.99 0.5M
2023-10-16 61.42 63.37 61.23 62.82 0.6M
2023-10-13 61.97 63.17 61.90 62.37 0.7M
2023-10-12 64.86 65.38 62.24 62.65 1.2M
2023-10-11 63.36 65.92 63.20 64.43 1.7M
2023-10-10 62.50 63.28 62.35 62.62 2.3M
2023-10-09 59.24 61.04 59.23 60.95 1.2M
2023-10-06 59.28 60.98 59.15 60.59 1.3M
2023-10-05 58.72 59.30 58.44 59.00 0.8M
2023-10-04 57.61 58.92 57.45 58.57 0.6M
2023-10-03 57.23 58.64 57.21 57.50 0.6M
2023-10-02 58.58 59.27 58.25 58.72 0.6M
2023-09-29 60.95 61.15 58.48 58.55 1.9M
2023-09-28 58.93 59.50 58.42 58.83 1.4M
2023-09-27 58.32 59.87 58.12 58.56 2.9M
2023-09-26 54.88 56.69 54.88 56.03 1.7M
2023-09-25 53.60 54.79 53.44 54.66 1.2M
2023-09-22 56.91 57.40 55.07 55.27 1.2M
2023-09-21 54.51 54.52 53.50 53.99 1.0M
2023-09-20 56.35 56.83 55.36 55.43 1.0M
2023-09-19 56.68 57.38 55.88 56.07 0.5M
2023-09-18 56.88 57.57 56.38 57.17 1.3M
2023-09-15 58.82 59.14 56.94 57.28 1.2M
2023-09-14 59.88 60.19 58.48 58.70 1.7M
2023-09-13 57.97 58.57 57.45 58.28 0.7M
2023-09-12 57.50 59.58 57.35 58.15 1.4M
2023-09-11 56.61 57.77 56.26 57.65 1.2M
2023-09-08 53.96 54.73 53.65 54.51 0.4M
2023-09-07 54.19 54.95 53.30 54.43 0.9M
2023-09-06 56.63 57.99 55.26 55.46 1.3M
2023-09-05 57.17 57.19 55.89 56.93 2.0M
2023-09-01 54.78 58.22 54.61 58.16 1.9M
2023-08-31 53.80 54.50 53.24 54.24 1.9M
2023-08-30 53.52 55.58 53.16 54.28 1.6M
2023-08-29 55.00 55.67 53.83 55.11 2.1M
2023-08-28 54.73 54.99 54.03 54.27 1.0M
2023-08-25 54.21 54.83 52.89 54.83 0.9M
2023-08-24 55.33 56.05 54.48 54.70 1.6M
2023-08-23 52.44 54.41 52.44 54.25 2.5M
2023-08-22 53.00 54.17 52.34 52.58 2.2M
2023-08-21 50.60 52.98 50.60 52.73 2.0M
2023-08-18 50.13 51.00 49.94 50.60 1.2M
2023-08-17 52.50 52.82 51.83 51.88 1.5M
2023-08-16 50.00 51.46 50.00 50.87 0.9M
2023-08-15 52.62 52.62 50.86 50.95 1.0M
2023-08-14 52.00 53.01 51.91 52.90 1.1M
2023-08-11 53.00 53.17 51.87 52.80 1.3M
2023-08-10 54.54 55.32 53.12 54.32 2.5M
2023-08-09 53.95 55.01 53.02 53.55 2.1M
2023-08-08 53.65 54.23 52.10 52.55 2.1M
2023-08-07 57.50 57.80 54.90 55.80 1.4M
2023-08-04 56.55 57.94 56.38 57.44 1.2M
2023-08-03 55.70 57.32 55.62 56.53 1.4M
2023-08-02 54.76 55.13 53.30 54.15 1.5M
2023-08-01 55.21 56.77 55.01 56.05 1.8M
2023-07-31 57.00 57.73 54.90 56.13 3.3M
2023-07-28 55.00 56.19 54.33 56.11 4.7M
2023-07-27 52.80 53.35 52.02 52.65 2.5M
2023-07-26 48.10 51.80 48.02 51.51 3.6M
2023-07-25 50.03 51.95 49.55 49.87 2.9M
2023-07-24 48.59 49.24 47.54 48.99 2.7M
2023-07-21 47.00 48.43 46.71 46.97 1.9M
2023-07-20 45.40 45.90 45.27 45.60 0.9M
2023-07-19 45.00 45.46 44.93 45.25 1.1M
2023-07-18 44.93 45.36 43.65 43.96 1.1M
2023-07-17 44.76 45.90 44.00 45.36 0.7M
2023-07-14 45.73 46.37 45.25 45.65 1.7M
2023-07-13 46.50 47.10 45.64 46.32 1.0M
2023-07-12 46.00 46.50 45.65 46.14 1.8M
2023-07-11 44.12 45.33 44.00 45.07 1.1M
2023-07-10 42.52 44.44 42.38 44.30 2.5M
2023-07-07 39.99 42.35 39.92 42.00 1.9M
2023-07-06 40.05 40.13 39.19 39.89 1.0M
2023-07-05 39.08 40.93 39.08 40.71 1.4M
2023-07-03 40.05 41.25 39.56 39.86 1.3M
2023-06-30 39.72 39.92 39.15 39.49 0.6M
2023-06-29 39.23 39.71 38.89 39.05 0.7M
2023-06-28 40.08 40.20 39.15 39.74 1.4M
2023-06-27 38.33 39.92 38.20 39.75 2.0M
2023-06-26 37.39 38.00 37.15 37.30 0.8M
2023-06-23 37.00 37.04 36.22 36.60 1.1M
2023-06-22 37.98 38.88 37.56 37.93 0.6M
2023-06-21 39.00 39.16 37.84 38.38 1.6M
2023-06-20 40.03 40.13 38.50 38.90 2.3M
2023-06-16 42.49 42.70 41.40 42.30 1.6M
2023-06-15 41.24 42.65 41.19 42.00 1.3M
2023-06-14 39.93 41.19 39.89 40.75 0.8M
2023-06-13 41.07 41.37 39.52 40.57 1.1M
2023-06-12 42.15 42.17 40.11 40.20 1.6M
2023-06-09 42.50 42.83 41.69 42.00 1.2M
2023-06-08 42.44 43.05 41.90 42.50 1.6M
2023-06-07 41.87 42.72 40.49 41.09 1.3M
2023-06-06 42.49 42.49 40.90 41.91 1.6M
2023-06-05 42.55 42.80 40.90 41.54 1.0M
2023-06-02 42.19 42.80 41.63 42.76 1.6M
2023-06-01 38.92 42.23 38.84 41.28 3.8M
2023-05-31 37.83 38.14 36.99 37.67 2.1M
2023-05-30 38.55 39.20 37.20 37.51 3.6M
2023-05-26 36.97 38.21 36.75 37.57 1.5M
2023-05-25 37.01 37.15 35.70 36.00 2.2M
2023-05-24 36.84 37.88 36.72 37.40 2.7M
2023-05-23 38.05 38.19 37.48 37.67 1.1M
2023-05-22 38.98 39.16 38.06 38.06 1.4M
2023-05-19 36.88 37.79 36.51 37.66 1.4M
2023-05-18 38.44 38.45 36.93 37.09 1.8M
2023-05-17 38.60 39.24 37.90 37.92 1.0M
2023-05-16 38.62 39.74 38.62 39.50 1.2M
2023-05-15 38.80 39.69 38.33 39.39 1.5M
2023-05-12 38.99 39.15 37.54 37.77 2.0M
2023-05-11 39.20 40.65 39.00 39.79 1.4M
2023-05-10 40.49 41.78 39.11 39.69 3.0M
2023-05-09 40.51 41.37 39.35 39.45 1.7M
2023-05-08 41.14 42.33 40.98 41.95 2.0M
2023-05-05 41.00 41.59 40.50 41.32 1.7M
2023-05-04 41.53 41.75 40.89 40.90 1.3M
2023-05-03 42.07 42.17 40.82 41.21 1.0M
2023-05-02 42.99 43.44 40.43 42.15 2.5M
2023-05-01 45.34 46.19 44.32 44.33 1.0M
2023-04-28 44.90 46.17 44.74 45.59 1.4M
2023-04-27 45.00 46.29 44.26 44.56 1.4M
2023-04-26 45.00 46.74 44.95 45.34 1.9M
2023-04-25 42.66 43.35 42.05 43.15 2.1M
2023-04-24 44.32 44.89 42.44 43.21 3.3M
2023-04-21 45.32 45.36 42.93 43.02 1.6M
2023-04-20 44.59 45.86 43.95 44.65 5.4M
2023-04-19 39.49 43.26 37.80 42.71 4.6M
2023-04-18 39.46 39.64 38.85 39.18 1.5M
2023-04-17 38.80 39.40 37.89 39.04 1.9M
2023-04-14 37.25 37.76 36.67 37.62 1.0M
2023-04-13 36.74 37.42 36.60 37.08 0.9M
2023-04-12 37.04 37.39 36.10 36.24 0.9M
2023-04-11 37.59 38.09 37.20 37.45 1.1M
2023-04-10 38.02 38.53 36.98 37.06 1.2M
2023-04-06 37.70 39.10 37.70 38.66 0.9M
2023-04-05 39.75 39.83 37.58 37.87 1.4M
2023-04-04 39.65 40.00 38.65 39.98 1.3M
2023-04-03 38.75 40.00 38.67 39.74 2.2M
2023-03-31 39.43 39.47 38.38 38.61 0.9M
2023-03-30 39.99 40.74 39.02 39.48 1.6M
2023-03-29 39.21 40.38 38.40 40.37 1.3M
2023-03-28 38.46 39.84 38.29 39.56 2.3M
2023-03-27 36.49 37.67 36.19 37.06 0.9M
2023-03-24 38.70 38.90 37.30 37.51 1.2M
2023-03-23 38.29 39.90 38.21 38.80 2.0M
2023-03-22 37.32 37.77 36.74 37.18 1.0M
2023-03-21 35.80 37.45 35.65 36.64 1.8M
2023-03-20 34.05 36.06 33.98 35.12 2.7M
2023-03-17 36.44 36.47 35.18 35.47 1.4M
2023-03-16 36.76 37.58 36.00 37.11 1.3M
2023-03-15 36.95 38.21 35.75 36.73 3.7M
2023-03-14 38.84 39.36 34.50 39.26 5.8M
2023-03-13 40.73 41.96 39.70 40.67 1.3M
2023-03-10 40.00 40.99 39.33 40.41 1.2M
2023-03-09 39.00 40.20 38.76 39.33 3.2M
2023-03-08 38.00 40.37 37.38 40.12 3.0M
2023-03-07 42.18 42.29 39.82 39.92 3.1M
2023-03-06 44.20 44.32 43.30 43.54 2.9M
2023-03-03 43.65 46.15 43.60 45.31 2.2M
2023-03-02 40.50 42.89 40.47 42.62 1.5M
2023-03-01 40.92 41.09 40.22 40.99 1.3M
2023-02-28 38.30 39.13 38.25 38.72 1.2M
2023-02-27 40.00 40.53 39.00 39.22 1.2M
2023-02-24 41.55 42.40 40.03 40.06 1.5M
2023-02-23 43.38 43.94 42.14 42.57 1.7M
2023-02-22 40.46 42.50 40.22 42.45 2.9M
2023-02-21 41.21 42.48 39.99 40.08 2.7M
2023-02-17 40.58 42.68 40.51 41.78 2.6M
2023-02-16 40.48 42.00 40.33 41.47 2.3M
2023-02-15 39.87 41.22 39.43 40.48 1.5M
2023-02-14 39.50 41.19 38.76 40.00 1.9M
2023-02-13 38.69 40.79 37.22 40.50 3.2M
2023-02-10 40.36 40.54 39.25 39.80 2.5M
2023-02-09 41.79 42.70 41.64 41.74 1.7M
2023-02-08 40.44 41.90 39.84 39.84 3.4M
2023-02-07 40.74 41.61 40.24 40.49 2.0M
2023-02-06 40.00 40.91 38.63 40.74 3.8M
2023-02-03 42.19 43.06 41.15 41.96 1.4M
2023-02-02 44.45 44.63 42.51 43.00 2.2M
2023-02-01 44.39 45.95 44.05 45.16 2.0M
2023-01-31 42.00 43.60 41.60 42.64 1.6M
2023-01-30 41.95 43.04 41.05 42.12 2.2M
2023-01-27 44.02 44.47 43.30 43.93 1.2M
2023-01-26 44.63 44.95 42.90 44.63 2.1M
2023-01-25 44.50 45.47 43.80 44.41 1.4M
2023-01-24 44.25 44.84 42.86 44.76 1.3M
2023-01-23 44.00 44.75 43.50 44.15 1.5M
2023-01-20 46.59 46.63 43.50 44.19 6.0M
2023-01-19 42.60 46.20 42.41 44.69 6.5M
2023-01-18 39.68 41.58 39.26 40.77 3.2M
2023-01-17 39.04 41.94 37.00 37.53 5.1M
2023-01-13 42.64 43.38 41.60 42.64 2.4M
2023-01-12 39.68 40.29 38.92 40.13 1.4M
2023-01-11 40.38 40.73 39.73 40.37 0.8M
2023-01-10 40.35 41.16 39.44 40.78 1.6M
2023-01-09 39.32 40.84 39.09 40.04 3.9M
2023-01-06 36.92 39.00 36.63 38.66 2.4M
2023-01-05 34.90 37.77 34.90 37.01 2.9M
2023-01-04 35.99 36.26 34.10 35.22 2.4M
2023-01-03 34.57 35.39 33.63 34.65 2.0M