股库 StockLibs

Beijing Kaiwen Education Technology

凯文教育 SZ002659 Forward-adjusted MAIN
4.70 -0.01 (-0.21%)
Sectors
ThemeSports Industry -0.26% ThemeIce & Snow -0.06% ThemeOnline Education -0.70% ThemeZhipu AI -1.18% ThemeVocational Education -0.59% ThemeFootball Concept -0.04% IndustryEducation -0.40%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.74
High
4.79
Low
4.64
Prev close
4.71
Amplitude
3.18%
Volume
9.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.67
MA10
4.61
MA20
4.61
MA60
4.43
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.74 4.79 4.64 4.70 10M
2 2026-09-29 4.64 4.78 4.63 4.71 13M
3 2026-09-28 4.68 4.74 4.60 4.66 14M
4 2026-09-24 4.57 4.80 4.56 4.69 18M
5 2026-09-23 4.68 4.75 4.58 4.60 11M
6 2026-09-22 4.66 4.80 4.59 4.70 18M
7 2026-09-21 4.44 4.64 4.42 4.62 12M
8 2026-09-18 4.50 4.54 4.43 4.44 11M
9 2026-09-17 4.41 4.53 4.41 4.50 8M
10 2026-09-16 4.39 4.48 4.34 4.44 9M
11 2026-09-15 4.58 4.60 4.38 4.40 10M
12 2026-09-14 4.56 4.60 4.51 4.53 8M

52W

Data range
3.60 28.9% 7.41

High/low over the last 250 trading days, and where the price sits.

← Stocks