China Online Education Gr... (COE)
20.56
0.08 (0.39%)
At close: Mar 27, 2025, 2:50 PM
COE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 19.65 | 20.99 | 19.40 | 20.48 | 0.58 | 2.91% | 8,253 |
| Mar 25, 2025 | 19.02 | 19.97 | 19.02 | 19.90 | -0.10 | -0.50% | 5,932 |
| Mar 24, 2025 | 19.58 | 21.20 | 18.80 | 20.00 | -0.80 | -3.85% | 3,630 |
| Mar 21, 2025 | 23.98 | 23.98 | 20.11 | 20.80 | -1.92 | -8.45% | 6,311 |
| Mar 20, 2025 | 23.30 | 23.88 | 22.00 | 22.72 | -0.82 | -3.48% | 42,818 |
| Mar 19, 2025 | 24.00 | 24.57 | 23.00 | 23.54 | -0.41 | -1.71% | 26,912 |
| Mar 18, 2025 | 21.36 | 24.57 | 21.35 | 23.95 | 2.60 | 12.18% | 22,200 |
| Mar 17, 2025 | 20.07 | 21.35 | 19.87 | 21.35 | 1.37 | 6.86% | 7,718 |
| Mar 14, 2025 | 19.68 | 19.98 | 19.68 | 19.98 | 0.10 | 0.50% | 1,501 |
| Mar 13, 2025 | 19.50 | 20.00 | 19.50 | 19.88 | -0.12 | -0.60% | 3,000 |
| Mar 12, 2025 | 20.01 | 20.29 | 19.50 | 20.00 | 0.00 | 0.00% | 4,904 |
| Mar 11, 2025 | 19.50 | 20.00 | 18.23 | 20.00 | 0.02 | 0.10% | 3,017 |
| Mar 10, 2025 | 19.30 | 19.98 | 18.99 | 19.98 | 0.78 | 4.06% | 15,700 |
| Mar 7, 2025 | 18.90 | 19.99 | 18.32 | 19.20 | 1.21 | 6.73% | 15,000 |
| Mar 6, 2025 | 16.94 | 17.99 | 16.94 | 17.99 | 1.21 | 7.21% | 9,800 |
| Mar 5, 2025 | 16.05 | 17.01 | 15.90 | 16.78 | 0.06 | 0.36% | 11,710 |
| Mar 4, 2025 | 17.90 | 17.99 | 16.72 | 16.72 | -1.73 | -9.38% | 11,327 |
| Mar 3, 2025 | 18.50 | 18.69 | 17.94 | 18.45 | -0.07 | -0.38% | 7,907 |
| Feb 28, 2025 | 18.60 | 19.11 | 18.51 | 18.52 | -0.21 | -1.12% | 4,000 |
| Feb 27, 2025 | 18.84 | 19.20 | 18.55 | 18.73 | -0.37 | -1.94% | 7,304 |
| Feb 26, 2025 | 19.87 | 19.87 | 19.02 | 19.10 | -0.74 | -3.73% | 14,700 |
| Feb 25, 2025 | 20.08 | 20.08 | 19.00 | 19.84 | -0.16 | -0.80% | 12,400 |
| Feb 24, 2025 | 19.91 | 20.36 | 19.68 | 20.00 | 0.22 | 1.11% | 10,405 |
| Feb 21, 2025 | 20.12 | 20.35 | 19.63 | 19.78 | -0.48 | -2.37% | 8,023 |
| Feb 20, 2025 | 20.20 | 20.26 | 19.94 | 20.26 | 0.06 | 0.30% | 9,400 |
| Feb 19, 2025 | 20.54 | 20.75 | 19.54 | 20.20 | -0.15 | -0.74% | 8,500 |
| Feb 18, 2025 | 20.90 | 21.24 | 20.20 | 20.35 | -0.85 | -4.01% | 14,400 |
| Feb 14, 2025 | 22.03 | 22.03 | 20.80 | 21.20 | 0.00 | 0.00% | 13,400 |
| Feb 13, 2025 | 22.05 | 22.26 | 21.11 | 21.20 | -1.18 | -5.27% | 22,309 |
| Feb 12, 2025 | 21.00 | 22.40 | 20.51 | 22.38 | 2.28 | 11.34% | 32,635 |
| Feb 11, 2025 | 23.00 | 23.01 | 19.43 | 20.10 | -3.14 | -13.51% | 50,813 |
| Feb 10, 2025 | 24.00 | 25.70 | 22.51 | 23.24 | -0.66 | -2.76% | 54,000 |
| Feb 7, 2025 | 23.36 | 23.99 | 22.02 | 23.90 | 0.18 | 0.76% | 7,300 |
| Feb 6, 2025 | 21.48 | 24.35 | 21.30 | 23.72 | 2.24 | 10.43% | 44,448 |
| Feb 5, 2025 | 21.19 | 21.48 | 21.00 | 21.48 | 0.32 | 1.51% | 9,033 |
| Feb 4, 2025 | 19.90 | 21.31 | 19.90 | 21.16 | 1.17 | 5.85% | 22,100 |
| Feb 3, 2025 | 19.34 | 20.00 | 19.24 | 19.99 | -0.01 | -0.05% | 6,401 |
| Jan 31, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 0.00 | 0.00% | 14,446 |
| Jan 30, 2025 | 19.70 | 20.00 | 19.01 | 20.00 | 0.00 | 0.00% | 5,646 |
| Jan 29, 2025 | 19.68 | 20.00 | 19.00 | 20.00 | 0.05 | 0.25% | 31,740 |
| Jan 28, 2025 | 19.64 | 19.97 | 19.64 | 19.95 | 0.07 | 0.35% | 1,700 |
| Jan 27, 2025 | 19.73 | 19.96 | 18.80 | 19.88 | 0.00 | 0.00% | 23,642 |
| Jan 24, 2025 | 19.60 | 19.98 | 19.25 | 19.88 | -0.09 | -0.45% | 5,100 |
| Jan 23, 2025 | 19.90 | 20.27 | 18.82 | 19.97 | 0.24 | 1.22% | 17,204 |
| Jan 22, 2025 | 19.70 | 20.00 | 19.70 | 19.73 | -0.06 | -0.30% | 2,300 |
| Jan 21, 2025 | 19.83 | 19.99 | 19.42 | 19.79 | -0.31 | -1.54% | 6,700 |
| Jan 17, 2025 | 19.70 | 20.12 | 19.70 | 20.10 | 0.10 | 0.50% | 12,700 |
| Jan 16, 2025 | 19.70 | 20.08 | 19.22 | 20.00 | 0.00 | 0.00% | 50,512 |
| Jan 15, 2025 | 20.10 | 20.10 | 19.13 | 20.00 | -0.09 | -0.45% | 21,400 |
| Jan 14, 2025 | 20.00 | 20.72 | 19.71 | 20.09 | -0.01 | -0.05% | 15,300 |