5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
-36.95%
3 MONTH PERFORMANCE
-24.88%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
-26.34%
1 YEAR PERFORMANCE
+128.79%
China Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $14.59 | $14.73 (0.96%) | $15.50 | $13.75 | 15,307 | $85.12 M |
| 04/16/2025 | $14.36 | $13.71 (-4.53%) | $14.36 | $13.60 | 22,319 | $79.22 M |
| 04/15/2025 | $15.40 | $15.50 (0.65%) | $15.50 | $14.85 | 2,630 | $89.56 M |
| 04/14/2025 | $15.71 | $15.97 (1.65%) | $16.00 | $15.71 | 2,141 | $92.28 M |
| 04/11/2025 | $14.90 | $15.39 (3.29%) | $16.30 | $14.20 | 27,000 | $88.93 M |
| 04/10/2025 | $17.15 | $15.88 (-7.41%) | $17.50 | $15.60 | 9,100 | $91.76 M |
| 04/09/2025 | $16.90 | $17.07 (1.01%) | $18.30 | $16.90 | 13,919 | $98.64 M |
| 04/08/2025 | $18.91 | $17.78 (-5.98%) | $18.91 | $17.52 | 7,000 | $102.74 M |
| 04/07/2025 | $19.54 | $18.70 (-4.3%) | $20.67 | $16.50 | 17,500 | $108.06 M |
| 04/04/2025 | $19.60 | $20.90 (6.63%) | $22.00 | $18.40 | 43,000 | $120.77 M |
| 04/03/2025 | $21.00 | $20.79 (-1%) | $21.00 | $20.09 | 2,332 | $120.13 M |
| 04/02/2025 | $20.26 | $20.54 (1.38%) | $21.88 | $19.91 | 23,345 | $118.69 M |
| 04/01/2025 | $20.40 | $20.02 (-1.86%) | $20.90 | $20.02 | 2,600 | $115.68 M |
| 03/31/2025 | $20.30 | $20.44 (0.69%) | $20.44 | $20.00 | 2,800 | $118.11 M |
| 03/28/2025 | $20.70 | $21.01 (1.5%) | $21.97 | $20.01 | 12,032 | $121.40 M |
| 03/27/2025 | $20.94 | $20.71 (-1.1%) | $20.94 | $20.20 | 10,300 | $119.67 M |
| 03/26/2025 | $19.65 | $20.48 (4.22%) | $20.99 | $19.40 | 8,300 | $118.34 M |
| 03/25/2025 | $19.02 | $19.90 (4.63%) | $19.97 | $19.02 | 5,932 | $114.99 M |
| 03/24/2025 | $19.58 | $20.00 (2.15%) | $21.20 | $18.80 | 3,630 | $115.57 M |
| 03/21/2025 | $23.98 | $20.80 (-13.26%) | $23.98 | $20.11 | 6,311 | $120.19 M |
| 03/20/2025 | $23.30 | $22.72 (-2.49%) | $23.88 | $22.00 | 42,818 | $131.28 M |
| 03/19/2025 | $24.00 | $23.54 (-1.92%) | $24.57 | $23.00 | 26,912 | $136.02 M |
| 03/18/2025 | $21.36 | $23.95 (12.13%) | $24.57 | $21.35 | 22,200 | $138.39 M |
| 03/17/2025 | $20.07 | $21.35 (6.38%) | $21.35 | $19.87 | 7,718 | $123.37 M |
| 03/14/2025 | $19.68 | $19.98 (1.52%) | $19.98 | $19.68 | 1,501 | $115.45 M |
| 03/13/2025 | $19.50 | $19.88 (1.95%) | $20.00 | $19.50 | 3,000 | $114.87 M |
| 03/12/2025 | $20.01 | $20.00 (-0.05%) | $20.29 | $19.50 | 4,904 | $115.57 M |
| 03/11/2025 | $19.50 | $20.00 (2.56%) | $20.00 | $18.23 | 3,017 | $115.57 M |
| 03/10/2025 | $19.30 | $19.98 (3.52%) | $19.98 | $18.99 | 15,700 | $115.45 M |
| 03/07/2025 | $18.90 | $19.20 (1.59%) | $19.99 | $18.32 | 15,000 | $110.94 M |
| 03/06/2025 | $16.94 | $17.99 (6.2%) | $17.99 | $16.94 | 9,800 | $103.95 M |
| 03/05/2025 | $16.05 | $16.78 (4.55%) | $17.01 | $15.90 | 11,710 | $96.96 M |
| 03/04/2025 | $17.90 | $16.72 (-6.59%) | $17.99 | $16.72 | 11,327 | $96.61 M |
| 03/03/2025 | $18.50 | $18.45 (-0.27%) | $18.69 | $17.94 | 7,907 | $106.61 M |
| 02/28/2025 | $18.60 | $18.52 (-0.43%) | $19.11 | $18.51 | 4,000 | $107.02 M |
| 02/27/2025 | $18.84 | $18.73 (-0.58%) | $19.20 | $18.55 | 7,304 | $108.23 M |
| 02/26/2025 | $19.87 | $19.10 (-3.88%) | $19.87 | $19.02 | 14,700 | $110.37 M |
| 02/25/2025 | $20.08 | $19.84 (-1.2%) | $20.08 | $19.00 | 12,400 | $114.64 M |
| 02/24/2025 | $19.91 | $20.00 (0.45%) | $20.36 | $19.68 | 10,405 | $115.57 M |
| 02/21/2025 | $20.12 | $19.78 (-1.69%) | $20.35 | $19.63 | 8,023 | $114.30 M |
| 02/20/2025 | $20.20 | $20.26 (0.3%) | $20.26 | $19.94 | 9,400 | $117.07 M |
| 02/19/2025 | $20.54 | $20.20 (-1.66%) | $20.75 | $19.54 | 8,500 | $116.72 M |
| 02/18/2025 | $20.90 | $20.35 (-2.63%) | $21.24 | $20.20 | 14,400 | $117.59 M |
| 02/14/2025 | $22.03 | $21.20 (-3.77%) | $22.03 | $20.80 | 13,400 | $122.50 M |
| 02/13/2025 | $22.05 | $21.20 (-3.85%) | $22.26 | $21.11 | 22,309 | $122.50 M |
| 02/12/2025 | $21.00 | $22.38 (6.57%) | $22.40 | $20.51 | 32,635 | $129.32 M |
| 02/11/2025 | $23.00 | $20.10 (-12.61%) | $23.01 | $19.43 | 50,813 | $116.14 M |
| 02/10/2025 | $24.00 | $23.24 (-3.17%) | $25.70 | $22.51 | 54,000 | $134.29 M |
| 02/07/2025 | $23.36 | $23.90 (2.31%) | $23.99 | $22.02 | 7,300 | $138.10 M |
| 02/06/2025 | $21.48 | $23.72 (10.43%) | $24.35 | $21.30 | 44,448 | $137.06 M |
| 02/05/2025 | $21.19 | $21.48 (1.37%) | $21.48 | $21.00 | 9,033 | $124.12 M |
| 02/04/2025 | $19.90 | $21.16 (6.33%) | $21.31 | $19.90 | 22,100 | $122.27 M |
| 02/03/2025 | $19.34 | $19.99 (3.36%) | $20.00 | $19.24 | 6,401 | $115.51 M |
| 01/31/2025 | $20.00 | $20.00 (0%) | $20.00 | $19.95 | 14,446 | $115.57 M |
| 01/30/2025 | $19.70 | $20.00 (1.52%) | $20.00 | $19.01 | 5,646 | $115.57 M |
| 01/29/2025 | $19.68 | $20.00 (1.63%) | $20.00 | $19.00 | 31,740 | $115.57 M |
| 01/28/2025 | $19.64 | $19.95 (1.58%) | $19.97 | $19.64 | 1,700 | $115.28 M |
| 01/27/2025 | $19.73 | $19.88 (0.76%) | $19.96 | $18.80 | 23,642 | $114.87 M |
| 01/24/2025 | $19.60 | $19.88 (1.43%) | $19.98 | $19.25 | 5,100 | $114.87 M |
| 01/23/2025 | $19.90 | $19.97 (0.35%) | $20.27 | $18.82 | 17,204 | $115.39 M |
| 01/22/2025 | $19.70 | $19.73 (0.15%) | $20.00 | $19.70 | 2,300 | $114.01 M |
| 01/21/2025 | $19.83 | $19.79 (-0.2%) | $19.99 | $19.42 | 6,700 | $114.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
