Stock listing
Shenzhen:300192 Suzhou Kingswood Education Technology Co., Ltd. (科德教育) 股价
Follow Suzhou Kingswood Education Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300192
¥17.37 CNY -0.32 (-1.8%)
Close on Nov 6, 2026
- Day range
- ¥16.41 – ¥17.87 CNYNov 6, 2026
- Volume
- 17.91M sharesNov 6, 2026
- Market cap
- ¥8.00B CNYAt the close on Nov 6, 2026 · price × 460.8M shares outstanding
- 52-week range
- ¥9.95 – ¥26.45 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥496.7M CNYMedian day 22.45M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300192 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.37 | -0.32 | -1.8% | ¥16.57 | ¥17.87 | ¥16.41 | 17,908,353 | |
| ¥17.69 | +0.19 | +1.1% | ¥17.32 | ¥18.08 | ¥17.12 | 17,288,671 | |
| ¥17.50 | +0.58 | +3.4% | ¥16.79 | ¥17.83 | ¥16.00 | 22,625,260 | |
| ¥16.92 | -0.90 | -5.1% | ¥17.51 | ¥18.19 | ¥16.78 | 18,703,953 | |
| ¥17.82 | +1.00 | +5.9% | ¥17.00 | ¥18.18 | ¥16.53 | 22,154,700 | |
| ¥16.82 | -1.65 | -8.9% | ¥18.15 | ¥18.45 | ¥16.80 | 26,197,940 | |
| ¥18.47 | -0.83 | -4.3% | ¥19.38 | ¥19.75 | ¥18.46 | 15,688,560 | |
| ¥19.30 | +1.26 | +7.0% | ¥18.06 | ¥19.41 | ¥17.95 | 19,811,180 | |
| ¥18.04 | -1.19 | -6.2% | ¥19.40 | ¥19.40 | ¥18.03 | 17,998,980 | |
| ¥19.23 | -0.06 | -0.3% | ¥19.00 | ¥20.05 | ¥18.67 | 22,446,880 | |
| ¥19.29 | -0.49 | -2.5% | ¥19.02 | ¥19.68 | ¥17.62 | 31,072,115 | |
| ¥19.78 | -1.24 | -5.9% | ¥20.92 | ¥21.07 | ¥19.65 | 19,699,140 | |
| ¥21.02 | -0.32 | -1.5% | ¥21.01 | ¥21.42 | ¥20.11 | 23,766,998 | |
| ¥21.34 | -0.09 | -0.4% | ¥21.56 | ¥22.15 | ¥20.89 | 15,629,618 | |
| ¥21.43 | -0.57 | -2.6% | ¥22.01 | ¥22.05 | ¥20.53 | 23,370,438 | |
| ¥22.00 | -0.12 | -0.5% | ¥22.28 | ¥22.87 | ¥21.60 | 21,748,660 | |
| ¥22.12 | -0.99 | -4.3% | ¥22.39 | ¥22.95 | ¥21.13 | 25,774,539 | |
| ¥23.11 | -0.51 | -2.2% | ¥23.54 | ¥24.20 | ¥22.77 | 22,518,301 | |
| ¥23.62 | -0.64 | -2.6% | ¥23.67 | ¥24.23 | ¥21.75 | 34,234,059 | |
| ¥24.26 | -0.33 | -1.3% | ¥24.59 | ¥24.79 | ¥23.60 | 32,149,287 | |
| ¥24.59 | +0.36 | +1.5% | ¥24.53 | ¥25.00 | ¥21.20 | 59,942,480 | |
| ¥24.23 | +0.81 | +3.5% | ¥24.50 | ¥25.55 | ¥23.69 | 41,068,961 | |
| ¥23.42 | -0.59 | -2.5% | ¥24.21 | ¥26.30 | ¥23.30 | 47,588,688 | |
| ¥24.01 | +0.25 | +1.1% | ¥24.09 | ¥24.62 | ¥23.47 | 31,387,756 | |
| ¥23.76 | -1.55 | -6.1% | ¥25.06 | ¥25.76 | ¥23.68 | 50,393,578 | |
| ¥25.31 | +2.36 | +10.3% | ¥22.94 | ¥26.45 | ¥22.50 | 58,332,949 | |
| ¥22.95 | +3.33 | +17.0% | ¥20.10 | ¥23.30 | ¥19.58 | 54,034,145 | |
| ¥19.62 | +1.22 | +6.6% | ¥18.50 | ¥20.15 | ¥18.30 | 26,293,248 | |
| ¥18.40 | -0.12 | -0.6% | ¥18.40 | ¥18.97 | ¥18.27 | 13,845,580 | |
| ¥18.52 | -0.28 | -1.5% | ¥18.80 | ¥18.85 | ¥18.35 | 12,390,127 | |
| ¥18.80 | +0.50 | +2.7% | ¥18.29 | ¥18.99 | ¥18.05 | 16,096,780 | |
| ¥18.30 | +1.14 | +6.6% | ¥17.34 | ¥18.65 | ¥17.30 | 19,339,740 | |
| ¥17.16 | -0.44 | -2.5% | ¥17.52 | ¥17.61 | ¥17.07 | 12,266,420 | |
| ¥17.60 | +0.12 | +0.7% | ¥17.33 | ¥17.79 | ¥17.00 | 16,140,118 | |
| ¥17.48 | -0.96 | -5.2% | ¥18.10 | ¥18.35 | ¥17.07 | 19,404,900 | |
| ¥18.44 | +0.11 | +0.6% | ¥18.17 | ¥18.58 | ¥17.92 | 11,049,960 | |
| ¥18.33 | -0.01 | -0.1% | ¥18.35 | ¥18.98 | ¥17.98 | 16,260,070 | |
| ¥18.34 | -0.16 | -0.9% | ¥18.50 | ¥18.68 | ¥17.88 | 14,528,020 | |
| ¥18.50 | -0.16 | -0.9% | ¥18.77 | ¥18.84 | ¥18.15 | 15,978,447 | |
| ¥18.66 | -0.36 | -1.9% | ¥18.99 | ¥19.31 | ¥18.40 | 25,740,756 | |
| ¥19.02 | +0.60 | +3.3% | ¥18.70 | ¥19.66 | ¥18.42 | 39,619,258 | |
| ¥18.42 | +1.48 | +8.7% | ¥16.90 | ¥18.48 | ¥16.74 | 39,698,922 | |
| ¥16.94 | -0.54 | -3.1% | ¥17.47 | ¥17.75 | ¥16.93 | 17,619,400 | |
| ¥17.48 | +0.10 | +0.6% | ¥17.11 | ¥17.66 | ¥16.62 | 20,811,061 | |
| ¥17.38 | +0.33 | +1.9% | ¥17.20 | ¥17.59 | ¥16.82 | 25,699,369 | |
| ¥17.05 | +0.55 | +3.3% | ¥16.49 | ¥17.30 | ¥16.33 | 28,050,344 | |
| ¥16.50 | -1.18 | -6.7% | ¥17.95 | ¥17.95 | ¥16.20 | 32,235,930 | |
| ¥17.68 | +0.29 | +1.7% | ¥17.65 | ¥17.95 | ¥16.15 | 46,511,004 | |
| ¥17.39 | +1.43 | +9.0% | ¥16.43 | ¥17.73 | ¥16.30 | 55,914,164 | |
| ¥15.96 | +0.96 | +6.4% | ¥14.94 | ¥16.04 | ¥14.93 | 33,983,012 | |
| ¥15.00 | +0.85 | +6.0% | ¥14.40 | ¥15.15 | ¥14.30 | 24,481,881 | |
| ¥14.15 | -0.45 | -3.1% | ¥14.38 | ¥15.13 | ¥14.11 | 25,894,740 | |
| ¥14.60 | +0.09 | +0.6% | ¥14.67 | ¥14.75 | ¥14.19 | 17,437,439 | |
| ¥14.51 | -0.16 | -1.1% | ¥14.93 | ¥15.08 | ¥14.14 | 16,318,840 | |
| ¥14.67 | -0.01 | -0.1% | ¥14.97 | ¥15.00 | ¥14.58 | 12,046,143 | |
| ¥14.68 | +0.04 | +0.3% | ¥14.52 | ¥15.25 | ¥14.41 | 29,505,461 | |
| ¥14.64 | +1.08 | +8.0% | ¥13.68 | ¥14.71 | ¥13.33 | 32,821,879 | |
| ¥13.56 | +0.42 | +3.2% | ¥13.05 | ¥13.67 | ¥12.92 | 16,786,668 | |
| ¥13.14 | +0.06 | +0.5% | ¥13.12 | ¥13.25 | ¥12.84 | 8,833,580 | |
| ¥13.08 | -0.10 | -0.8% | ¥13.32 | ¥13.34 | ¥12.76 | 10,849,800 | |
| ¥13.18 | -0.29 | -2.2% | ¥13.33 | ¥13.42 | ¥12.95 | 15,008,994 |
Splits
3 splits since 2012 · SZSE:300192 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 7-for-5 | Split | |
| 11-for-5 | Split | |
| 3-for-2 | Split |
- Ticker
- Shenzhen:300192
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 8, 2026
Suzhou Kingswood Education Technology's Actual Controller Plans To Sell Stake
Latest news
Suzhou Kingswood Education Technology's Actual Controller Plans To Sell Stake
Jan 8, 2026
Closed ¥16.13 (+2.8%) on Jan 9, 2026
Suzhou Kingswood Education Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Suzhou Kingswood Education Technology Co., Ltd.