Beijing Kaiwen Education Technology

002659
🏛️ china →
6.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.25 6.88 6.25 6.88 15,599.0K
09:35 6.88 6.91 6.73 6.82 11,223.7K
09:40 6.81 6.84 6.65 6.74 3,898.3K
09:45 6.74 6.77 6.63 6.75 2,764.8K
09:50 6.74 6.76 6.67 6.74 1,196.5K
09:55 6.73 6.79 6.70 6.78 1,565.6K
10:00 6.79 6.80 6.70 6.78 1,689.5K
10:05 6.78 6.78 6.70 6.72 1,528.4K
10:10 6.73 6.79 6.73 6.76 1,530.2K
10:15 6.77 6.81 6.77 6.79 951.3K
10:20 6.79 6.83 6.78 6.81 722.9K
10:25 6.81 6.86 6.80 6.85 1,342.6K
10:30 6.86 6.91 6.83 6.87 7,545.2K
10:35 6.87 6.88 6.82 6.87 615.4K
10:40 6.87 6.90 6.84 6.89 1,062.6K
10:45 6.88 6.91 6.84 6.87 1,663.6K
10:50 6.87 6.91 6.87 6.91 958.8K
10:55 6.91 6.91 6.89 6.91 2,119.3K
11:00 6.91 6.91 6.91 6.91 242.8K
11:05 6.91 6.91 6.91 6.91 168.5K
11:10 6.91 6.91 6.91 6.91 48.6K
11:15 6.91 6.91 6.91 6.91 157.3K
11:20 6.91 6.91 6.91 6.91 68.9K
11:25 6.91 6.91 6.91 6.91 118.3K
13:00 6.91 6.91 6.85 6.91 3,455.9K
13:05 6.91 6.91 6.90 6.91 741.3K
13:10 6.91 6.91 6.91 6.91 50.3K
13:15 6.91 6.91 6.91 6.91 157.4K
13:20 6.91 6.91 6.91 6.91 53.5K
13:25 6.91 6.91 6.91 6.91 84.4K
13:30 6.91 6.91 6.91 6.91 90.8K
13:35 6.91 6.91 6.91 6.91 46.1K
13:40 6.91 6.91 6.91 6.91 55.7K
13:45 6.91 6.91 6.91 6.91 19.4K
13:50 6.91 6.91 6.91 6.91 9.3K
13:55 6.91 6.91 6.91 6.91 622.0K
14:00 6.91 6.91 6.91 6.91 127.7K
14:05 6.91 6.91 6.91 6.91 120.3K
14:10 6.91 6.91 6.88 6.88 1,431.5K
14:15 6.87 6.91 6.87 6.91 1,007.1K
14:20 6.91 6.91 6.91 6.91 153.9K
14:25 6.91 6.91 6.91 6.91 80.7K
14:30 6.91 6.91 6.91 6.91 103.0K
14:35 6.91 6.91 6.91 6.91 40.8K
14:40 6.91 6.91 6.90 6.91 3,449.9K
14:45 6.91 6.91 6.91 6.91 1,249.0K
14:50 6.91 6.91 6.91 6.91 195.9K
14:55 6.91 6.91 6.91 6.91 97.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6.16 6.91 6.16 6.91 72.3M
2025-09-25 6.15 6.34 6.12 6.28 29.7M
2025-09-24 5.88 6.20 5.81 6.18 32.8M
2025-09-23 5.96 6.07 5.79 5.92 22.6M
2025-09-22 6.00 6.04 5.78 6.04 37.8M
2025-09-19 5.62 6.16 5.62 6.14 41.8M
2025-09-18 5.83 5.85 5.56 5.61 23.9M
2025-09-17 5.92 5.94 5.80 5.82 18.7M
2025-09-16 6.05 6.06 5.86 5.90 23.7M
2025-09-15 5.98 6.14 5.92 6.06 25.9M
2025-09-12 6.08 6.11 5.91 5.93 25.5M
2025-09-11 5.95 6.10 5.85 6.08 37.5M
2025-09-10 5.70 6.04 5.67 5.97 37.5M
2025-09-09 5.73 5.92 5.64 5.71 33.0M
2025-09-08 5.60 5.73 5.48 5.71 34.8M
2025-09-05 5.57 5.64 5.40 5.60 36.3M
2025-09-04 5.35 5.63 5.33 5.50 44.8M
2025-09-03 5.25 5.46 5.22 5.37 37.9M
2025-09-02 5.24 5.27 5.12 5.24 21.4M
2025-09-01 4.99 5.27 4.91 5.24 34.8M
2025-08-29 5.26 5.27 4.99 5.01 36.6M
2025-08-28 5.31 5.37 5.08 5.24 24.0M
2025-08-27 5.45 5.50 5.28 5.29 18.3M
2025-08-26 5.46 5.53 5.43 5.45 16.4M
2025-08-25 5.52 5.57 5.43 5.47 16.5M
2025-08-22 5.51 5.58 5.42 5.52 15.9M
2025-08-21 5.43 5.51 5.42 5.46 16.6M
2025-08-20 5.37 5.43 5.33 5.43 14.1M
2025-08-19 5.32 5.38 5.28 5.37 16.8M
2025-08-18 5.24 5.34 5.23 5.33 22.7M
2025-08-15 5.17 5.22 5.15 5.22 11.7M
2025-08-14 5.28 5.28 5.16 5.17 18.4M
2025-08-13 5.27 5.29 5.24 5.28 10.9M
2025-08-12 5.26 5.30 5.22 5.27 11.9M
2025-08-11 5.27 5.29 5.23 5.28 12.3M
2025-08-08 5.28 5.31 5.21 5.26 20.1M
2025-08-07 5.29 5.32 5.21 5.30 26.8M
2025-08-06 5.40 5.46 5.26 5.30 27.4M
2025-08-05 5.28 5.34 5.27 5.32 13.5M
2025-08-04 5.35 5.36 5.23 5.29 20.2M
2025-08-01 5.23 5.40 5.22 5.40 29.3M
2025-07-31 5.22 5.28 5.21 5.23 13.7M
2025-07-30 5.22 5.29 5.20 5.26 17.0M
2025-07-29 5.33 5.38 5.19 5.25 15.8M
2025-07-28 5.36 5.36 5.28 5.31 15.6M
2025-07-25 5.23 5.37 5.19 5.33 24.9M
2025-07-24 5.25 5.27 5.18 5.24 22.0M
2025-07-23 5.30 5.33 5.20 5.22 23.6M
2025-07-22 5.44 5.47 5.29 5.33 43.1M
2025-07-21 5.37 5.50 5.35 5.39 84.2M
2025-07-18 5.26 5.76 5.26 5.54 87.1M
2025-07-17 5.25 5.29 5.22 5.24 8.8M
2025-07-16 5.20 5.26 5.17 5.24 11.4M
2025-07-15 5.23 5.25 5.09 5.20 13.1M
2025-07-14 5.22 5.28 5.19 5.21 9.4M
2025-07-11 5.20 5.26 5.15 5.25 14.8M
2025-07-10 5.13 5.28 5.13 5.22 15.7M
2025-07-09 5.11 5.17 5.10 5.14 10.6M
2025-07-08 5.07 5.12 5.04 5.12 15.2M
2025-07-07 5.03 5.08 5.00 5.06 7.8M
2025-07-04 5.08 5.08 5.02 5.05 8.9M
2025-07-03 5.04 5.09 5.02 5.08 9.0M
2025-07-02 5.01 5.06 4.97 5.05 11.7M
2025-07-01 5.05 5.17 5.03 5.05 18.8M
2025-06-30 4.97 5.04 4.95 5.04 8.3M
2025-06-27 4.98 5.02 4.94 4.97 11.0M
2025-06-26 5.05 5.22 4.97 4.99 26.9M
2025-06-25 4.96 5.09 4.91 5.04 17.8M
2025-06-24 4.82 4.96 4.81 4.94 10.7M
2025-06-23 4.71 4.82 4.70 4.80 11.0M
2025-06-20 4.79 4.83 4.73 4.74 8.4M
2025-06-19 4.82 4.84 4.76 4.80 9.2M
2025-06-18 4.88 4.93 4.83 4.84 10.5M
2025-06-17 5.05 5.05 4.88 4.91 12.9M
2025-06-16 4.92 5.07 4.92 5.01 13.4M
2025-06-13 5.11 5.16 4.92 4.94 21.9M
2025-06-12 5.00 5.14 5.00 5.11 20.7M
2025-06-11 5.03 5.08 4.99 5.02 14.2M
2025-06-10 5.14 5.20 4.97 5.04 27.7M
2025-06-09 4.94 5.20 4.92 5.19 36.7M
2025-06-06 4.91 5.05 4.83 4.95 26.7M
2025-06-05 4.86 5.06 4.82 4.94 28.1M
2025-06-04 4.84 4.87 4.75 4.86 11.2M
2025-06-03 4.72 4.88 4.69 4.81 15.6M
2025-05-30 4.81 4.83 4.68 4.68 10.6M
2025-05-29 4.67 4.81 4.67 4.80 13.2M
2025-05-28 4.69 4.71 4.62 4.65 10.2M
2025-05-27 4.82 4.84 4.63 4.68 16.9M
2025-05-26 4.77 4.83 4.73 4.80 10.2M
2025-05-23 4.81 4.85 4.74 4.75 8.7M
2025-05-22 4.88 4.98 4.81 4.82 12.0M
2025-05-21 4.87 4.94 4.83 4.89 11.5M
2025-05-20 4.84 4.88 4.79 4.88 9.5M
2025-05-19 4.71 4.87 4.70 4.82 10.8M
2025-05-16 4.66 4.71 4.64 4.70 6.3M
2025-05-15 4.70 4.71 4.62 4.67 7.9M
2025-05-14 4.72 4.76 4.66 4.70 9.3M
2025-05-13 4.76 4.80 4.70 4.72 7.1M
2025-05-12 4.81 4.81 4.73 4.75 6.7M
2025-05-09 4.82 4.84 4.75 4.76 7.6M
2025-05-08 4.76 4.83 4.75 4.81 8.5M
2025-05-07 4.86 4.89 4.73 4.78 12.1M
2025-05-06 4.79 4.88 4.75 4.84 13.5M
2025-04-30 4.61 4.80 4.61 4.73 14.4M
2025-04-29 4.60 4.67 4.56 4.60 9.2M
2025-04-28 4.67 4.76 4.58 4.60 20.6M
2025-04-25 4.74 4.89 4.61 4.72 28.8M
2025-04-24 4.66 4.73 4.53 4.55 12.4M
2025-04-23 4.60 4.72 4.53 4.69 20.1M
2025-04-22 4.48 4.70 4.46 4.66 24.9M
2025-04-21 4.43 4.52 4.36 4.48 11.2M
2025-04-18 4.50 4.54 4.40 4.43 10.1M
2025-04-17 4.30 4.53 4.26 4.49 16.2M
2025-04-16 4.35 4.40 4.24 4.35 10.9M
2025-04-15 4.40 4.45 4.32 4.33 6.1M
2025-04-14 4.35 4.47 4.31 4.40 9.5M
2025-04-11 4.17 4.37 4.17 4.29 10.4M
2025-04-10 4.22 4.29 4.20 4.21 10.8M
2025-04-09 3.92 4.19 3.70 4.17 18.6M
2025-04-08 3.96 4.09 3.87 3.99 16.5M
2025-04-07 4.35 4.36 4.06 4.06 10.2M
2025-04-03 4.43 4.53 4.41 4.51 6.7M
2025-04-02 4.47 4.53 4.45 4.47 5.3M
2025-04-01 4.42 4.52 4.42 4.49 7.4M
2025-03-31 4.48 4.50 4.35 4.42 9.2M
2025-03-28 4.55 4.59 4.51 4.52 6.6M
2025-03-27 4.60 4.62 4.49 4.56 7.2M
2025-03-26 4.55 4.62 4.50 4.59 8.6M
2025-03-25 4.53 4.65 4.45 4.57 13.4M
2025-03-24 4.62 4.69 4.44 4.53 11.0M
2025-03-21 4.73 4.73 4.61 4.63 10.3M
2025-03-20 4.79 4.82 4.73 4.74 9.4M
2025-03-19 4.85 4.91 4.79 4.82 9.7M
2025-03-18 4.91 4.98 4.84 4.88 9.5M
2025-03-17 4.94 4.97 4.89 4.90 9.8M
2025-03-14 4.82 4.91 4.74 4.91 14.3M
2025-03-13 4.95 4.99 4.74 4.83 17.4M
2025-03-12 4.91 5.01 4.87 4.95 15.2M
2025-03-11 4.85 4.93 4.80 4.90 12.4M
2025-03-10 5.02 5.08 4.95 4.96 15.3M
2025-03-07 5.05 5.23 4.96 4.99 26.3M
2025-03-06 4.95 5.10 4.95 5.05 34.7M
2025-03-05 4.85 5.28 4.77 5.00 35.9M
2025-03-04 4.75 4.86 4.75 4.82 13.6M
2025-03-03 4.89 4.91 4.82 4.84 8.7M
2025-02-28 5.00 5.05 4.81 4.82 13.3M
2025-02-27 5.04 5.19 4.91 5.00 21.7M
2025-02-26 5.07 5.11 5.01 5.03 12.3M
2025-02-25 5.09 5.17 5.00 5.04 17.1M
2025-02-24 5.01 5.14 4.94 5.07 22.3M
2025-02-21 4.98 5.01 4.86 4.99 14.8M
2025-02-20 5.00 5.05 4.96 4.98 10.8M
2025-02-19 4.98 5.07 4.95 5.01 16.6M
2025-02-18 5.20 5.25 4.98 5.00 26.0M
2025-02-17 5.16 5.42 5.14 5.25 35.9M
2025-02-14 4.98 5.12 4.91 5.09 19.7M
2025-02-13 5.08 5.09 4.97 4.99 16.1M
2025-02-12 5.07 5.17 5.03 5.07 15.9M
2025-02-11 5.15 5.23 5.01 5.06 27.6M
2025-02-10 4.89 5.31 4.80 5.18 45.2M
2025-02-07 4.69 5.08 4.64 5.00 28.6M
2025-02-06 4.65 4.69 4.56 4.69 12.3M
2025-02-05 4.52 4.68 4.52 4.65 13.7M
2025-01-27 4.52 4.69 4.49 4.49 13.1M
2025-01-24 4.45 4.52 4.41 4.50 8.2M
2025-01-23 4.45 4.55 4.42 4.47 13.2M
2025-01-22 4.46 4.47 4.37 4.40 9.0M
2025-01-21 4.60 4.61 4.41 4.47 14.8M
2025-01-20 4.63 4.72 4.53 4.57 18.6M
2025-01-17 4.55 4.61 4.51 4.53 9.0M
2025-01-16 4.57 4.65 4.53 4.58 10.9M
2025-01-15 4.48 4.61 4.48 4.55 14.4M
2025-01-14 4.34 4.56 4.34 4.51 14.8M
2025-01-13 4.28 4.34 4.11 4.34 12.7M
2025-01-10 4.46 4.59 4.27 4.28 15.4M
2025-01-09 4.43 4.56 4.30 4.46 14.6M
2025-01-08 4.35 4.39 4.18 4.38 14.4M
2025-01-07 4.17 4.34 4.16 4.34 15.5M
2025-01-06 4.19 4.21 4.00 4.14 12.1M
2025-01-03 4.55 4.56 4.19 4.20 19.6M
2025-01-02 4.53 4.76 4.49 4.53 18.9M