NasdaqCM - Delayed Quote • USD
China Liberal Education Holdings Limited (CLEU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 30,400 |
Apr 25, 2024 | 1.0400 | 1.1600 | 1.0300 | 1.1200 | 1.1200 | 34,600 |
Apr 24, 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 33,100 |
Apr 23, 2024 | 1.0900 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 187,900 |
Apr 22, 2024 | 1.0130 | 1.0900 | 1.0130 | 1.0900 | 1.0900 | 28,700 |
Apr 19, 2024 | 1.0300 | 1.0780 | 1.0100 | 1.0590 | 1.0590 | 20,600 |
Apr 18, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0310 | 1.0310 | 25,200 |
Apr 17, 2024 | 1.0010 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 28,200 |
Apr 16, 2024 | 0.9580 | 1.0000 | 0.9490 | 0.9900 | 0.9900 | 26,500 |
Apr 15, 2024 | 1.0200 | 1.0600 | 0.9200 | 0.9760 | 0.9760 | 41,700 |
Apr 12, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 27,700 |
Apr 11, 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9240 | 0.9240 | 33,000 |
Apr 10, 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 24,700 |
Apr 9, 2024 | 0.9240 | 1.0000 | 0.9240 | 0.9250 | 0.9250 | 15,000 |
Apr 8, 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9410 | 0.9410 | 18,100 |
Apr 5, 2024 | 0.9200 | 1.0300 | 0.9200 | 0.9600 | 0.9600 | 11,800 |
Apr 4, 2024 | 0.9230 | 1.0130 | 0.9230 | 0.9800 | 0.9800 | 51,700 |
Apr 3, 2024 | 0.9620 | 1.0380 | 0.9100 | 0.9450 | 0.9450 | 26,800 |
Apr 2, 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 19,500 |
Apr 1, 2024 | 0.9920 | 1.0670 | 0.9800 | 0.9800 | 0.9800 | 17,600 |
Mar 28, 2024 | 1.0300 | 1.1750 | 1.0300 | 1.0600 | 1.0600 | 7,100 |
Mar 27, 2024 | 1.1150 | 1.1890 | 1.0200 | 1.0300 | 1.0300 | 29,100 |
Mar 26, 2024 | 1.1800 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 56,200 |
Mar 25, 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 31,000 |
Mar 22, 2024 | 1.2700 | 1.2800 | 1.0400 | 1.0500 | 1.0500 | 59,900 |
Mar 21, 2024 | 1.1500 | 1.3000 | 1.1400 | 1.2900 | 1.2900 | 110,700 |
Mar 20, 2024 | 1.1100 | 1.2200 | 1.0800 | 1.1000 | 1.1000 | 59,200 |
Mar 19, 2024 | 1.1200 | 1.2400 | 1.0900 | 1.1100 | 1.1100 | 82,300 |
Mar 18, 2024 | 1.0400 | 1.1900 | 0.9650 | 1.1600 | 1.1600 | 110,900 |
Mar 15, 2024 | 0.9000 | 1.0000 | 0.8800 | 0.9980 | 0.9980 | 65,800 |
Mar 14, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 37,100 |
Mar 13, 2024 | 0.7880 | 1.0300 | 0.7880 | 0.9100 | 0.9100 | 356,000 |
Mar 12, 2024 | 1.0200 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 82,300 |
Mar 11, 2024 | 1.2000 | 1.2200 | 0.9140 | 1.0300 | 1.0300 | 210,900 |
Mar 8, 2024 | 1.4000 | 1.4060 | 1.2000 | 1.2200 | 1.2200 | 192,600 |
Mar 7, 2024 | 1.5800 | 1.6200 | 1.4400 | 1.4600 | 1.4600 | 237,200 |
Mar 6, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 143,000 |
Mar 5, 2024 | 1.9000 | 1.9100 | 1.7800 | 1.7900 | 1.7900 | 114,000 |
Mar 4, 2024 | 2.0200 | 2.0800 | 1.8000 | 1.9600 | 1.9600 | 53,100 |
Mar 1, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 54,200 |
Feb 29, 2024 | 2.1850 | 2.2170 | 2.0000 | 2.1500 | 2.1500 | 155,400 |
Feb 28, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 45,600 |
Feb 27, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 52,900 |
Feb 26, 2024 | 2.3500 | 2.3500 | 1.9900 | 2.1500 | 2.1500 | 76,700 |
Feb 23, 2024 | 2.4000 | 2.4500 | 2.2400 | 2.3500 | 2.3500 | 51,600 |
Feb 22, 2024 | 2.6000 | 2.6200 | 2.3400 | 2.3900 | 2.3900 | 291,200 |
Feb 21, 2024 | 2.6000 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 431,800 |
Feb 20, 2024 | 2.7500 | 2.7500 | 2.3500 | 2.5700 | 2.5700 | 178,200 |
Feb 16, 2024 | 2.7100 | 2.9000 | 2.3590 | 2.7500 | 2.7500 | 887,200 |
Feb 15, 2024 | 2.6500 | 2.9000 | 2.6500 | 2.8100 | 2.8100 | 397,300 |
Feb 14, 2024 | 2.4000 | 2.6970 | 2.4000 | 2.6000 | 2.6000 | 34,400 |
Feb 13, 2024 | 2.4500 | 2.6350 | 2.3500 | 2.4500 | 2.4500 | 565,000 |
Feb 12, 2024 | 2.4500 | 2.5300 | 2.3000 | 2.4900 | 2.4900 | 61,700 |
Feb 9, 2024 | 2.6300 | 2.6900 | 2.2700 | 2.4100 | 2.4100 | 269,100 |
Feb 8, 2024 | 2.7600 | 2.7900 | 2.6000 | 2.7200 | 2.7200 | 98,400 |
Feb 7, 2024 | 2.6000 | 2.9600 | 2.4100 | 2.8500 | 2.8500 | 468,400 |
Feb 6, 2024 | 1.7500 | 2.3400 | 1.7200 | 2.2700 | 2.2700 | 89,600 |
Feb 5, 2024 | 1.8100 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 40,600 |
Feb 2, 2024 | 2.1200 | 2.1650 | 1.7500 | 1.8900 | 1.8900 | 101,200 |
Feb 1, 2024 | 2.5600 | 2.5700 | 2.1000 | 2.1400 | 2.1400 | 102,600 |
Jan 31, 2024 | 2.4700 | 2.7500 | 2.4700 | 2.6000 | 2.6000 | 45,700 |
Jan 30, 2024 | 2.4500 | 2.7300 | 2.3800 | 2.4550 | 2.4550 | 445,500 |
Jan 29, 2024 | 2.6000 | 2.6900 | 2.3000 | 2.5000 | 2.5000 | 371,900 |
Jan 26, 2024 | 2.3000 | 2.6000 | 2.3000 | 2.5600 | 2.5600 | 288,500 |
Jan 25, 2024 | 2.4800 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 11,000 |
Jan 24, 2024 | 2.3900 | 2.5400 | 2.0300 | 2.5300 | 2.5300 | 72,200 |
Jan 23, 2024 | 2.6300 | 2.6300 | 2.2500 | 2.5000 | 2.5000 | 62,900 |
Jan 22, 2024 | 1.8000 | 2.8900 | 1.7200 | 2.6300 | 2.6300 | 158,600 |
Jan 19, 2024 | 1:15 Stock Splits | |||||
Jan 19, 2024 | 2.0200 | 2.3500 | 1.7700 | 2.0600 | 2.0600 | 95,700 |
Jan 18, 2024 | 2.4000 | 2.7000 | 2.2500 | 2.5050 | 2.5050 | 58,240 |
Jan 17, 2024 | 2.5500 | 2.6100 | 2.4000 | 2.4600 | 2.4600 | 29,947 |
Jan 16, 2024 | 2.4750 | 2.7000 | 2.4000 | 2.5650 | 2.5650 | 11,253 |
Jan 12, 2024 | 2.5500 | 2.8500 | 2.5500 | 2.5950 | 2.5950 | 11,160 |
Jan 11, 2024 | 2.7000 | 2.7750 | 2.5650 | 2.7600 | 2.7600 | 12,687 |
Jan 10, 2024 | 2.9700 | 2.9850 | 2.6700 | 2.7150 | 2.7150 | 6,153 |
Jan 9, 2024 | 2.4300 | 3.0000 | 2.4300 | 3.0000 | 3.0000 | 34,293 |
Jan 8, 2024 | 2.7750 | 2.7750 | 2.5500 | 2.6550 | 2.6550 | 15,240 |
Jan 5, 2024 | 2.8050 | 2.9400 | 2.7300 | 2.8350 | 2.8350 | 18,620 |
Jan 4, 2024 | 2.4150 | 3.0900 | 2.4150 | 3.0900 | 3.0900 | 86,880 |
Jan 3, 2024 | 2.8500 | 2.8500 | 2.5650 | 2.5800 | 2.5800 | 562,233 |
Jan 2, 2024 | 2.8350 | 2.9100 | 2.5800 | 2.7000 | 2.7000 | 24,080 |
Dec 29, 2023 | 2.3250 | 2.8200 | 2.2950 | 2.7000 | 2.7000 | 157,267 |
Dec 28, 2023 | 2.2650 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 9,313 |
Dec 27, 2023 | 2.2500 | 2.3250 | 2.2500 | 2.2650 | 2.2650 | 11,673 |
Dec 26, 2023 | 2.2500 | 2.3850 | 2.2500 | 2.3100 | 2.3100 | 6,360 |
Dec 22, 2023 | 2.4000 | 2.4750 | 2.1600 | 2.3850 | 2.3850 | 15,960 |
Dec 21, 2023 | 2.2500 | 2.4900 | 2.2500 | 2.3400 | 2.3400 | 9,140 |
Dec 20, 2023 | 2.4000 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 7,000 |
Dec 19, 2023 | 2.4450 | 2.4450 | 2.3550 | 2.3700 | 2.3700 | 2,347 |
Dec 18, 2023 | 2.4000 | 2.5350 | 2.3700 | 2.4450 | 2.4450 | 4,613 |
Dec 15, 2023 | 2.7000 | 2.7000 | 2.4150 | 2.4600 | 2.4600 | 19,373 |
Dec 14, 2023 | 2.9250 | 2.9250 | 2.5950 | 2.7000 | 2.7000 | 9,167 |
Dec 13, 2023 | 2.8500 | 3.0000 | 2.7300 | 2.8800 | 2.8800 | 7,787 |
Dec 12, 2023 | 3.0000 | 3.0000 | 2.4150 | 2.7300 | 2.7300 | 10,080 |
Dec 11, 2023 | 3.3000 | 3.5700 | 2.7150 | 3.0000 | 3.0000 | 21,180 |
Dec 8, 2023 | 3.8250 | 4.1250 | 3.3000 | 3.4050 | 3.4050 | 41,227 |
Dec 7, 2023 | 2.8500 | 4.7400 | 2.8350 | 4.0350 | 4.0350 | 99,213 |
Dec 6, 2023 | 2.5950 | 3.0000 | 2.3100 | 2.9100 | 2.9100 | 15,740 |
Dec 5, 2023 | 2.4000 | 2.7000 | 2.2500 | 2.4600 | 2.4600 | 16,773 |
Dec 4, 2023 | 2.1150 | 2.4000 | 2.1150 | 2.3100 | 2.3100 | 20,267 |
Dec 1, 2023 | 2.4000 | 2.5050 | 2.2500 | 2.4600 | 2.4600 | 15,780 |
Nov 30, 2023 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 8,653 |
Nov 29, 2023 | 1.9500 | 2.3250 | 1.9500 | 2.3100 | 2.3100 | 6,987 |
Nov 28, 2023 | 2.1000 | 2.4000 | 2.1000 | 2.2800 | 2.2800 | 13,447 |
Nov 27, 2023 | 2.2500 | 2.4000 | 2.1000 | 2.2950 | 2.2950 | 12,327 |
Nov 24, 2023 | 2.4000 | 2.5200 | 2.1300 | 2.1450 | 2.1450 | 14,947 |
Nov 22, 2023 | 2.1000 | 2.3700 | 2.1000 | 2.1900 | 2.1900 | 8,027 |
Nov 21, 2023 | 2.2500 | 2.4450 | 2.1600 | 2.1600 | 2.1600 | 20,200 |
Nov 20, 2023 | 2.5500 | 2.5500 | 2.2650 | 2.2950 | 2.2950 | 13,493 |
Nov 17, 2023 | 2.5500 | 2.5950 | 2.2500 | 2.5200 | 2.5200 | 6,607 |
Nov 16, 2023 | 2.5500 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | 3,773 |
Nov 15, 2023 | 2.7750 | 2.7750 | 2.6400 | 2.6400 | 2.6400 | 1,447 |
Nov 14, 2023 | 2.6100 | 2.7000 | 2.4750 | 2.6550 | 2.6550 | 5,593 |
Nov 13, 2023 | 2.6250 | 2.7000 | 2.4750 | 2.5800 | 2.5800 | 4,173 |
Nov 10, 2023 | 3.0000 | 3.0000 | 2.5950 | 2.5950 | 2.5950 | 13,480 |
Nov 9, 2023 | 2.4750 | 2.8800 | 2.4600 | 2.5950 | 2.5950 | 15,533 |
Nov 8, 2023 | 3.0000 | 3.0750 | 2.8800 | 2.9100 | 2.9100 | 8,913 |
Nov 7, 2023 | 3.0300 | 3.1500 | 2.9250 | 3.0300 | 3.0300 | 3,413 |
Nov 6, 2023 | 3.0000 | 3.1500 | 3.0000 | 3.0300 | 3.0300 | 10,987 |
Nov 3, 2023 | 2.8500 | 3.1500 | 2.7000 | 3.0900 | 3.0900 | 19,980 |
Nov 2, 2023 | 2.6100 | 2.7450 | 2.6100 | 2.7000 | 2.7000 | 6,887 |
Nov 1, 2023 | 2.7750 | 2.9400 | 2.6250 | 2.7150 | 2.7150 | 10,060 |
Oct 31, 2023 | 2.4750 | 3.0000 | 2.4750 | 2.9250 | 2.9250 | 14,853 |
Oct 30, 2023 | 2.8500 | 3.1500 | 2.8500 | 2.8800 | 2.8800 | 11,267 |
Oct 27, 2023 | 3.2250 | 3.2550 | 3.0000 | 3.1200 | 3.1200 | 6,860 |
Oct 26, 2023 | 3.4350 | 3.4500 | 3.2250 | 3.2250 | 3.2250 | 20,253 |
Oct 25, 2023 | 3.1500 | 3.3750 | 3.0750 | 3.3450 | 3.3450 | 232,087 |
Oct 24, 2023 | 3.1500 | 3.3900 | 3.1500 | 3.1800 | 3.1800 | 6,560 |
Oct 23, 2023 | 3.3000 | 3.4050 | 3.1950 | 3.3150 | 3.3150 | 5,673 |
Oct 20, 2023 | 3.4500 | 3.4650 | 3.4500 | 3.4500 | 3.4500 | 9,660 |
Oct 19, 2023 | 3.4500 | 3.7800 | 3.4500 | 3.4650 | 3.4650 | 14,673 |
Oct 18, 2023 | 3.6000 | 3.6750 | 3.4650 | 3.4650 | 3.4650 | 5,840 |
Oct 17, 2023 | 3.8850 | 3.9000 | 3.4500 | 3.6900 | 3.6900 | 3,387 |
Oct 16, 2023 | 3.4500 | 3.7050 | 3.4500 | 3.7050 | 3.7050 | 6,927 |
Oct 13, 2023 | 3.6000 | 3.7500 | 3.4800 | 3.6750 | 3.6750 | 13,260 |
Oct 12, 2023 | 3.6000 | 3.9900 | 3.6000 | 3.7050 | 3.7050 | 25,287 |
Oct 11, 2023 | 3.3000 | 3.6600 | 3.3000 | 3.5250 | 3.5250 | 18,067 |
Oct 10, 2023 | 3.0750 | 3.5250 | 3.0750 | 3.4950 | 3.4950 | 15,927 |
Oct 9, 2023 | 3.3000 | 3.3750 | 3.0750 | 3.1200 | 3.1200 | 23,000 |
Oct 6, 2023 | 3.5250 | 3.5250 | 3.2250 | 3.3750 | 3.3750 | 4,140 |
Oct 5, 2023 | 3.5250 | 3.6000 | 3.3000 | 3.5250 | 3.5250 | 14,520 |
Oct 4, 2023 | 3.7500 | 3.7500 | 3.3000 | 3.5250 | 3.5250 | 22,900 |
Oct 3, 2023 | 4.0500 | 4.0500 | 3.7500 | 3.7950 | 3.7950 | 32,520 |
Oct 2, 2023 | 3.9000 | 3.9750 | 3.9000 | 3.9000 | 3.9000 | 8,453 |
Sep 29, 2023 | 4.3500 | 4.4250 | 3.8400 | 3.9000 | 3.9000 | 18,700 |
Sep 28, 2023 | 4.2300 | 4.4850 | 4.2150 | 4.3200 | 4.3200 | 14,527 |
Sep 27, 2023 | 4.3500 | 4.5000 | 4.2150 | 4.2600 | 4.2600 | 11,953 |
Sep 26, 2023 | 4.5000 | 4.6050 | 4.2000 | 4.3500 | 4.3500 | 16,887 |
Sep 25, 2023 | 4.5000 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 11,693 |
Sep 22, 2023 | 4.6500 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 11,393 |
Sep 21, 2023 | 4.6500 | 4.7250 | 4.6500 | 4.6500 | 4.6500 | 12,480 |
Sep 20, 2023 | 4.8000 | 4.9500 | 4.5750 | 4.6500 | 4.6500 | 16,313 |
Sep 19, 2023 | 4.8450 | 5.0850 | 4.6500 | 4.6500 | 4.6500 | 23,053 |
Sep 18, 2023 | 4.8750 | 4.9500 | 4.6500 | 4.7400 | 4.7400 | 23,560 |
Sep 15, 2023 | 4.6500 | 5.1000 | 4.6500 | 4.8000 | 4.8000 | 17,207 |
Sep 14, 2023 | 4.6500 | 5.0850 | 4.6500 | 4.6950 | 4.6950 | 11,113 |
Sep 13, 2023 | 5.2500 | 5.2500 | 4.6500 | 4.7850 | 4.7850 | 37,740 |
Sep 12, 2023 | 5.3100 | 5.7000 | 5.1000 | 5.2500 | 5.2500 | 23,800 |
Sep 11, 2023 | 4.7700 | 5.6400 | 4.7700 | 5.3100 | 5.3100 | 30,180 |
Sep 8, 2023 | 4.8000 | 4.9500 | 4.5000 | 4.9200 | 4.9200 | 26,873 |
Sep 7, 2023 | 5.4000 | 5.4000 | 4.8150 | 4.8750 | 4.8750 | 29,887 |
Sep 6, 2023 | 5.7600 | 5.8650 | 5.4000 | 5.4000 | 5.4000 | 25,767 |
Sep 5, 2023 | 6.5400 | 6.5550 | 5.7000 | 5.9400 | 5.9400 | 48,333 |
Sep 1, 2023 | 6.6000 | 7.0500 | 6.1500 | 6.5400 | 6.5400 | 28,333 |
Aug 31, 2023 | 7.6350 | 7.6500 | 6.0000 | 6.6600 | 6.6600 | 73,413 |
Aug 30, 2023 | 7.5000 | 7.5000 | 6.7500 | 7.3350 | 7.3350 | 109,113 |
Aug 29, 2023 | 6.2400 | 7.0500 | 5.9700 | 6.5250 | 6.5250 | 109,313 |
Aug 28, 2023 | 4.9500 | 6.2850 | 4.9350 | 5.9250 | 5.9250 | 181,360 |
Aug 25, 2023 | 4.9050 | 4.9500 | 4.5150 | 4.9500 | 4.9500 | 55,767 |
Aug 24, 2023 | 4.2450 | 5.2500 | 4.2150 | 4.8900 | 4.8900 | 161,280 |
Aug 23, 2023 | 3.7800 | 4.5000 | 3.7800 | 4.3650 | 4.3650 | 96,847 |
Aug 22, 2023 | 4.0500 | 4.5000 | 3.7650 | 4.0500 | 4.0500 | 192,433 |
Aug 21, 2023 | 5.2500 | 5.3700 | 4.6500 | 4.6500 | 4.6500 | 216,167 |
Aug 18, 2023 | 4.5000 | 5.7750 | 4.5000 | 5.5500 | 5.5500 | 160,660 |
Aug 17, 2023 | 6.0300 | 6.2250 | 4.0800 | 4.9650 | 4.9650 | 340,293 |
Aug 16, 2023 | 6.4500 | 6.7800 | 6.4500 | 6.5250 | 6.5250 | 118,453 |
Aug 15, 2023 | 10.5300 | 10.8450 | 5.8500 | 6.4800 | 6.4800 | 558,427 |
Aug 14, 2023 | 37.5000 | 38.2500 | 11.2500 | 11.5500 | 11.5500 | 996,307 |
Aug 11, 2023 | 37.5000 | 38.5500 | 36.1500 | 37.6500 | 37.6500 | 155,733 |
Aug 10, 2023 | 40.5000 | 40.8000 | 36.6000 | 38.4000 | 38.4000 | 266,713 |
Aug 9, 2023 | 33.3000 | 38.5500 | 31.0500 | 38.4000 | 38.4000 | 951,393 |
Aug 8, 2023 | 32.2500 | 32.4000 | 31.5000 | 31.8000 | 31.8000 | 93,773 |
Aug 7, 2023 | 31.6500 | 32.4000 | 30.0000 | 32.1000 | 32.1000 | 110,987 |
Aug 4, 2023 | 30.3000 | 32.8500 | 30.0000 | 31.3500 | 31.3500 | 170,080 |
Aug 3, 2023 | 28.7250 | 30.9000 | 26.2500 | 30.6000 | 30.6000 | 193,280 |
Aug 2, 2023 | 29.4000 | 30.4500 | 28.5450 | 29.1000 | 29.1000 | 79,060 |
Aug 1, 2023 | 29.7000 | 30.6000 | 27.7500 | 29.4000 | 29.4000 | 153,807 |
Jul 31, 2023 | 26.1000 | 28.5000 | 21.4500 | 28.5000 | 28.5000 | 325,240 |
Jul 28, 2023 | 23.4000 | 25.2000 | 23.1000 | 24.3000 | 24.3000 | 46,400 |
Jul 27, 2023 | 27.4500 | 27.6000 | 24.3000 | 24.7500 | 24.7500 | 34,687 |
Jul 26, 2023 | 26.2500 | 27.7500 | 26.2500 | 27.4500 | 27.4500 | 26,020 |
Jul 25, 2023 | 25.5000 | 28.2000 | 25.2000 | 27.3000 | 27.3000 | 135,727 |
Jul 24, 2023 | 23.8500 | 26.5500 | 23.3250 | 25.3500 | 25.3500 | 67,913 |
Jul 21, 2023 | 25.6500 | 27.0000 | 25.2000 | 26.7000 | 26.7000 | 41,667 |
Jul 20, 2023 | 26.7000 | 27.0000 | 24.7500 | 24.7500 | 24.7500 | 45,893 |
Jul 19, 2023 | 24.9000 | 27.0000 | 24.6750 | 27.0000 | 27.0000 | 149,020 |
Jul 18, 2023 | 24.9000 | 25.9500 | 22.6500 | 25.0500 | 25.0500 | 404,987 |
Jul 17, 2023 | 22.8000 | 25.5000 | 22.2000 | 25.2000 | 25.2000 | 197,473 |
Jul 14, 2023 | 22.3500 | 23.5500 | 20.8500 | 23.1000 | 23.1000 | 130,433 |
Jul 13, 2023 | 22.8000 | 23.2500 | 19.9500 | 21.3000 | 21.3000 | 82,413 |
Jul 12, 2023 | 22.6500 | 23.2500 | 21.4500 | 22.8000 | 22.8000 | 157,880 |
Jul 11, 2023 | 21.0750 | 22.9500 | 20.5500 | 22.6500 | 22.6500 | 199,493 |
Jul 10, 2023 | 20.8500 | 21.0000 | 20.1000 | 21.0000 | 21.0000 | 79,073 |
Jul 7, 2023 | 19.5000 | 21.0000 | 18.8250 | 20.7000 | 20.7000 | 157,440 |
Jul 6, 2023 | 19.5000 | 19.9500 | 17.8500 | 19.6500 | 19.6500 | 181,720 |
Jul 5, 2023 | 18.1500 | 18.9000 | 17.2500 | 18.9000 | 18.9000 | 192,300 |
Jul 3, 2023 | 18.0000 | 18.3000 | 16.5000 | 18.0000 | 18.0000 | 87,147 |
Jun 30, 2023 | 16.3500 | 17.5500 | 15.7500 | 17.2500 | 17.2500 | 89,840 |
Jun 29, 2023 | 17.7000 | 17.9250 | 15.9000 | 16.5000 | 16.5000 | 25,880 |
Jun 28, 2023 | 17.9250 | 19.8000 | 17.8500 | 17.8500 | 17.8500 | 121,760 |
Jun 27, 2023 | 17.5500 | 18.3000 | 16.5000 | 18.3000 | 18.3000 | 26,880 |
Jun 26, 2023 | 18.1500 | 19.2000 | 16.5000 | 17.5500 | 17.5500 | 67,460 |
Jun 23, 2023 | 16.5000 | 17.8500 | 16.0500 | 17.8500 | 17.8500 | 70,180 |
Jun 22, 2023 | 16.3500 | 16.9500 | 15.0000 | 16.5000 | 16.5000 | 111,120 |
Jun 21, 2023 | 15.0000 | 16.5000 | 14.9850 | 16.0500 | 16.0500 | 60,227 |
Jun 20, 2023 | 14.8800 | 15.0000 | 14.2050 | 15.0000 | 15.0000 | 24,600 |
Jun 16, 2023 | 13.8000 | 15.0000 | 13.7250 | 15.0000 | 15.0000 | 41,173 |
Jun 15, 2023 | 13.5000 | 14.2650 | 13.4700 | 13.5000 | 13.5000 | 59,773 |
Jun 14, 2023 | 14.7000 | 14.7000 | 12.7500 | 13.0200 | 13.0200 | 7,060 |
Jun 13, 2023 | 13.9500 | 14.7000 | 13.9500 | 14.4000 | 14.4000 | 16,393 |
Jun 12, 2023 | 13.4400 | 14.2500 | 13.0500 | 14.1000 | 14.1000 | 275,267 |
Jun 9, 2023 | 12.7500 | 13.3500 | 12.3000 | 13.0500 | 13.0500 | 37,440 |
Jun 8, 2023 | 12.6000 | 13.0500 | 11.9250 | 12.7500 | 12.7500 | 98,240 |
Jun 7, 2023 | 12.4500 | 12.6000 | 11.7000 | 12.6000 | 12.6000 | 297,313 |
Jun 6, 2023 | 12.1500 | 12.7500 | 11.7000 | 12.7500 | 12.7500 | 85,313 |
Jun 5, 2023 | 11.7000 | 12.1500 | 11.1000 | 11.8500 | 11.8500 | 83,587 |
Jun 2, 2023 | 12.0000 | 12.0000 | 10.2600 | 11.5500 | 11.5500 | 221,073 |
Jun 1, 2023 | 9.4200 | 11.4000 | 9.3000 | 11.1000 | 11.1000 | 297,573 |
May 31, 2023 | 8.3250 | 9.4500 | 8.3250 | 9.3600 | 9.3600 | 490,573 |
May 30, 2023 | 8.5500 | 9.1950 | 8.4000 | 8.4000 | 8.4000 | 32,080 |
May 26, 2023 | 8.9850 | 8.9850 | 8.2950 | 8.4150 | 8.4150 | 3,427 |
May 25, 2023 | 9.0000 | 9.4500 | 8.8500 | 8.8650 | 8.8650 | 3,447 |
May 24, 2023 | 9.0000 | 9.7500 | 9.0000 | 9.4500 | 9.4500 | 5,007 |
May 23, 2023 | 9.3000 | 9.4500 | 9.1500 | 9.1500 | 9.1500 | 3,320 |
May 22, 2023 | 9.9750 | 9.9750 | 9.1500 | 9.2250 | 9.2250 | 2,273 |
May 19, 2023 | 9.3300 | 10.0500 | 9.3300 | 9.4500 | 9.4500 | 5,393 |
May 18, 2023 | 9.9300 | 10.8000 | 9.2250 | 9.6150 | 9.6150 | 6,967 |
May 17, 2023 | 10.5150 | 10.5150 | 10.3050 | 10.3050 | 10.3050 | 10,633 |
May 16, 2023 | 10.9500 | 10.9500 | 10.4250 | 10.6500 | 10.6500 | 6,033 |
May 15, 2023 | 10.9500 | 11.4000 | 10.6500 | 11.1000 | 11.1000 | 4,987 |
May 12, 2023 | 11.4000 | 11.5650 | 11.2800 | 11.3700 | 11.3700 | 3,640 |
May 11, 2023 | 11.5500 | 12.0000 | 11.1000 | 11.4750 | 11.4750 | 8,900 |
May 10, 2023 | 11.2500 | 11.8500 | 11.2500 | 11.2800 | 11.2800 | 8,540 |
May 9, 2023 | 11.2500 | 11.6250 | 11.1000 | 11.4000 | 11.4000 | 5,173 |
May 8, 2023 | 11.1000 | 11.5500 | 10.9500 | 11.1750 | 11.1750 | 5,073 |
May 5, 2023 | 12.4350 | 12.6000 | 10.9500 | 11.0250 | 11.0250 | 9,127 |
May 4, 2023 | 12.4500 | 13.5000 | 12.0000 | 12.2250 | 12.2250 | 27,253 |
May 3, 2023 | 12.3000 | 13.0500 | 11.4150 | 11.7450 | 11.7450 | 28,493 |
May 2, 2023 | 13.2750 | 14.1000 | 12.1950 | 13.0500 | 13.0500 | 100,440 |
May 1, 2023 | 12.2250 | 13.0500 | 12.0000 | 12.7050 | 12.7050 | 34,133 |
Apr 28, 2023 | 11.6100 | 12.4500 | 11.2500 | 12.4500 | 12.4500 | 8,553 |
Apr 27, 2023 | 10.5000 | 12.6150 | 10.2000 | 11.8500 | 11.8500 | 51,773 |
Related Tickers
WAFU Wah Fu Education Group Limited
1.9000
+1.06%
LXEH Lixiang Education Holding Co., Ltd.
0.4100
-3.53%
EDTK Skillful Craftsman Education Technology Limited
0.9499
-5.48%
GV Visionary Holdings Inc.
0.1497
-0.20%
GSUN Golden Sun Health Technology Group Limited
2.9100
+0.69%
JZ Jianzhi Education Technology Group Company Limited
2.1500
-1.83%
BEDU Bright Scholar Education Holdings Limited
1.9350
-0.76%
DAO Youdao, Inc.
3.5200
-1.95%
SKIL Skillsoft Corp.
7.25
+6.62%
TCTM TCTM Kids IT Education Inc.
2.1100
-4.09%