Stock listing

Shenzhen:002659 Beijing Kaiwen Education Technology Co., Ltd. (凯文教育) 股价

Follow Beijing Kaiwen Education Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002659

¥3.94 CNY -0.15 (-3.7%)

Close on Oct 30, 2026

Past year -31.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥3.94 – ¥4.11 CNYOct 30, 2026
Volume
16.02M sharesOct 30, 2026
Market cap
¥2.36B CNYAt the close on Oct 30, 2026 · price × 598.3M shares outstanding
52-week range
¥3.60 – ¥7.41 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥91.18M CNYMedian day 14.11M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Beijing Kaiwen Education Technology Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002659 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥3.94-0.15-3.7%¥4.03¥4.11¥3.9416,016,705
¥4.09-0.07-1.7%¥4.15¥4.19¥4.0810,494,600
¥4.16+0.01+0.2%¥4.20¥4.21¥4.0910,649,200
¥4.15-0.20-4.6%¥4.35¥4.38¥4.1514,112,800
¥4.35+0.06+1.4%¥4.28¥4.39¥4.2313,562,384
¥4.29+0.05+1.2%¥4.18¥4.30¥3.9626,271,405
¥4.24-0.35-7.6%¥4.58¥4.60¥4.1827,301,295
¥4.59-0.10-2.1%¥4.74¥4.80¥4.5617,001,200
¥4.69+0.13+2.9%¥4.63¥4.83¥4.6020,903,800
¥4.56-0.08-1.7%¥4.58¥4.65¥4.4712,571,029
¥4.64+0.01+0.2%¥4.67¥4.79¥4.5813,238,850
¥4.63-0.14-2.9%¥4.70¥4.78¥4.6114,426,200
¥4.77-0.02-0.4%¥4.80¥4.87¥4.7313,739,621
¥4.79+0.07+1.5%¥4.68¥4.82¥4.5514,231,700
¥4.72-0.04-0.8%¥4.75¥4.79¥4.659,442,599
¥4.76+0.10+2.1%¥4.68¥4.79¥4.5013,061,100
¥4.66-0.04-0.9%¥4.70¥4.77¥4.639,023,900
¥4.70-0.01-0.2%¥4.74¥4.79¥4.649,773,500
¥4.71+0.05+1.1%¥4.64¥4.78¥4.6313,405,305
¥4.66-0.03-0.6%¥4.68¥4.74¥4.6013,768,800
¥4.69+0.09+2.0%¥4.57¥4.80¥4.5617,984,600
¥4.60-0.10-2.1%¥4.68¥4.75¥4.5810,631,700
¥4.70+0.08+1.7%¥4.66¥4.80¥4.5918,079,900
¥4.62+0.18+4.1%¥4.44¥4.64¥4.4211,708,400
¥4.44-0.06-1.3%¥4.50¥4.54¥4.4310,951,200
¥4.50+0.06+1.4%¥4.41¥4.53¥4.418,244,000
¥4.44+0.04+0.9%¥4.39¥4.48¥4.348,918,300
¥4.40-0.13-2.9%¥4.58¥4.60¥4.389,996,700
¥4.53-0.01-0.2%¥4.56¥4.60¥4.517,527,300
¥4.54-0.10-2.2%¥4.59¥4.61¥4.4812,408,050
¥4.64-0.05-1.1%¥4.71¥4.72¥4.6210,298,100
¥4.69-0.13-2.7%¥4.78¥4.82¥4.6514,895,400
¥4.82+0.17+3.7%¥4.67¥4.91¥4.6519,648,400
¥4.65+0.02+0.4%¥4.63¥4.69¥4.609,821,100
¥4.63+0.07+1.5%¥4.58¥4.73¥4.5616,794,699
¥4.56-0.21-4.4%¥4.77¥4.82¥4.5321,219,699
¥4.77+0.02+0.4%¥4.71¥4.79¥4.6416,417,500
¥4.75+0.11+2.4%¥4.61¥4.77¥4.6114,582,900
¥4.64+0.06+1.3%¥4.58¥4.66¥4.5312,048,700
¥4.58+0.04+0.9%¥4.55¥4.63¥4.5310,164,000
¥4.54-0.03-0.7%¥4.57¥4.61¥4.5110,349,901
¥4.570.000.0%¥4.56¥4.65¥4.4910,600,900
¥4.57+0.16+3.6%¥4.41¥4.58¥4.3913,821,700
¥4.410.000.0%¥4.40¥4.46¥4.3213,138,705
¥4.41-0.03-0.7%¥4.41¥4.46¥4.318,866,076
¥4.44+0.06+1.4%¥4.41¥4.46¥4.379,733,900
¥4.38-0.18-3.9%¥4.51¥4.54¥4.3714,679,700
¥4.56-0.04-0.9%¥4.66¥4.66¥4.5414,390,800
¥4.60+0.02+0.4%¥4.60¥4.63¥4.4714,542,300
¥4.58-0.09-1.9%¥4.63¥4.70¥4.5217,054,199
¥4.67-0.19-3.9%¥4.80¥4.86¥4.6622,276,500
¥4.86+0.13+2.7%¥4.73¥4.88¥4.7324,192,803
¥4.73-0.07-1.5%¥4.77¥4.84¥4.7124,894,004
¥4.80+0.12+2.6%¥4.66¥4.91¥4.6038,851,102
¥4.68+0.02+0.4%¥4.75¥4.79¥4.4844,050,402
¥4.66-0.34-6.8%¥4.78¥4.87¥4.5966,485,203
¥5.00-0.07-1.4%¥4.76¥5.20¥4.70100,694,898
¥5.07+0.46+10.0%¥4.61¥5.07¥4.5568,405,477
¥4.61-0.01-0.2%¥4.75¥4.76¥4.4853,929,930
¥4.62+0.42+10.0%¥4.15¥4.62¥4.1540,606,398
¥4.20+0.05+1.2%¥4.16¥4.42¥4.1331,362,600
Ticker
Shenzhen:002659
Asset type
Stock
Sector
Retail & consumer services
Industry
Education
Exchange
Shenzhen
Currency
CNY

Beijing Kaiwen Education Technology Co., Ltd. on 6ix

Sector
Retail & consumer services
Industry
Education

Log in to ask 6ix AI your own questions about Beijing Kaiwen Education Technology Co., Ltd.