China Online Education Gr... (COE)
20.10
0.01 (0.03%)
At close: Jan 15, 2025, 9:32 AM
COE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.00 | 20.72 | 19.71 | 20.09 | -0.01 | -0.05% | 15,264 |
| Jan 13, 2025 | 20.55 | 20.95 | 19.88 | 20.10 | -0.41 | -2.00% | 26,000 |
| Jan 10, 2025 | 19.70 | 21.97 | 19.63 | 20.51 | 0.51 | 2.55% | 42,016 |
| Jan 8, 2025 | 19.34 | 20.45 | 19.02 | 20.00 | 0.00 | 0.00% | 30,809 |
| Jan 7, 2025 | 20.00 | 20.80 | 19.69 | 20.00 | -0.20 | -0.99% | 11,300 |
| Jan 6, 2025 | 19.75 | 20.95 | 19.63 | 20.20 | 0.51 | 2.59% | 27,123 |
| Jan 3, 2025 | 19.62 | 19.78 | 19.34 | 19.69 | -0.37 | -1.84% | 2,700 |
| Jan 2, 2025 | 19.60 | 20.38 | 18.50 | 20.06 | -0.44 | -2.15% | 3,358 |
| Dec 31, 2024 | 18.05 | 20.50 | 16.25 | 20.50 | 1.50 | 7.89% | 115,309 |
| Dec 30, 2024 | 17.96 | 19.00 | 17.11 | 19.00 | 1.02 | 5.67% | 32,800 |
| Dec 27, 2024 | 17.00 | 17.99 | 16.84 | 17.98 | 0.84 | 4.90% | 21,500 |
| Dec 26, 2024 | 17.10 | 17.40 | 16.80 | 17.14 | 0.14 | 0.82% | 20,700 |
| Dec 24, 2024 | 17.30 | 17.70 | 17.00 | 17.00 | -0.45 | -2.58% | 9,500 |
| Dec 23, 2024 | 17.30 | 17.46 | 17.02 | 17.45 | -0.23 | -1.30% | 5,700 |
| Dec 20, 2024 | 17.32 | 18.00 | 16.95 | 17.68 | -0.32 | -1.78% | 13,700 |
| Dec 19, 2024 | 16.00 | 18.37 | 15.98 | 18.00 | 1.54 | 9.36% | 32,200 |
| Dec 18, 2024 | 16.30 | 16.47 | 15.45 | 16.46 | 0.05 | 0.30% | 10,100 |
| Dec 17, 2024 | 15.75 | 16.50 | 15.75 | 16.41 | -0.37 | -2.21% | 4,800 |
| Dec 16, 2024 | 17.37 | 17.37 | 15.26 | 16.78 | 0.03 | 0.18% | 14,600 |
| Dec 13, 2024 | 17.77 | 17.96 | 16.75 | 16.75 | -0.75 | -4.29% | 24,827 |
| Dec 12, 2024 | 15.17 | 17.50 | 14.61 | 17.50 | 1.55 | 9.72% | 31,477 |
| Dec 11, 2024 | 13.65 | 16.30 | 13.49 | 15.95 | 2.16 | 15.66% | 39,201 |
| Dec 10, 2024 | 13.06 | 13.79 | 13.06 | 13.79 | -0.27 | -1.92% | 2,800 |
| Dec 9, 2024 | 13.30 | 14.07 | 13.30 | 14.06 | 0.17 | 1.22% | 3,900 |
| Dec 6, 2024 | 13.89 | 13.89 | 13.85 | 13.89 | -0.10 | -0.71% | 1,015 |
| Dec 5, 2024 | 13.35 | 14.00 | 13.10 | 13.99 | 0.59 | 4.40% | 15,900 |
| Dec 4, 2024 | 13.32 | 13.70 | 13.32 | 13.40 | -0.31 | -2.26% | 6,600 |
| Dec 3, 2024 | 13.51 | 13.71 | 13.50 | 13.71 | -0.15 | -1.08% | 5,101 |
| Dec 2, 2024 | 13.00 | 13.89 | 13.00 | 13.86 | 0.86 | 6.62% | 7,637 |
| Nov 29, 2024 | 14.20 | 14.30 | 12.98 | 13.00 | -1.50 | -10.34% | 23,600 |
| Nov 27, 2024 | 14.21 | 14.50 | 14.21 | 14.50 | -0.05 | -0.34% | 1,300 |
| Nov 26, 2024 | 14.01 | 14.67 | 14.01 | 14.55 | -0.73 | -4.78% | 5,904 |
| Nov 25, 2024 | 14.70 | 15.28 | 14.54 | 15.28 | 0.36 | 2.41% | 1,500 |
| Nov 22, 2024 | 15.05 | 15.10 | 14.20 | 14.92 | -0.39 | -2.55% | 7,140 |
| Nov 21, 2024 | 15.47 | 15.47 | 14.77 | 15.31 | -0.18 | -1.16% | 1,839 |
| Nov 20, 2024 | 14.50 | 15.50 | 14.21 | 15.49 | -0.04 | -0.26% | 2,207 |
| Nov 19, 2024 | 14.15 | 15.53 | 14.00 | 15.53 | 0.78 | 5.29% | 7,300 |
| Nov 18, 2024 | 14.20 | 14.95 | 14.20 | 14.75 | 0.07 | 0.48% | 2,100 |
| Nov 15, 2024 | 14.34 | 14.96 | 14.11 | 14.68 | -0.28 | -1.87% | 3,137 |
| Nov 14, 2024 | 14.38 | 15.00 | 14.38 | 14.96 | 0.07 | 0.47% | 2,929 |
| Nov 13, 2024 | 14.21 | 14.89 | 14.00 | 14.89 | 0.21 | 1.43% | 5,930 |
| Nov 12, 2024 | 15.10 | 15.10 | 14.50 | 14.68 | -0.19 | -1.28% | 3,089 |
| Nov 11, 2024 | 14.50 | 15.00 | 14.02 | 14.87 | 0.37 | 2.55% | 4,239 |
| Nov 8, 2024 | 14.50 | 15.15 | 14.50 | 14.50 | -0.03 | -0.21% | 4,400 |
| Nov 7, 2024 | 15.61 | 15.61 | 14.53 | 14.53 | -1.47 | -9.19% | 9,132 |
| Nov 6, 2024 | 15.70 | 16.00 | 15.50 | 16.00 | 0.00 | 0.00% | 1,500 |
| Nov 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 0.10 | 0.63% | 2,600 |
| Nov 4, 2024 | 16.08 | 16.20 | 15.90 | 15.90 | -0.20 | -1.24% | 1,143 |
| Nov 1, 2024 | 16.00 | 16.10 | 15.05 | 16.10 | 0.39 | 2.48% | 4,200 |
| Oct 31, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -0.01 | -0.06% | 1,046 |