-
5 DAY PERFORMANCE
-5.69% -
1 MONTH PERFORMANCE
+9.22% -
3 MONTH PERFORMANCE
+31.47% -
6 MONTH PERFORMANCE
+125.97% -
YEAR-TO-DATE PERFORMANCE
+96.14% -
1 YEAR PERFORMANCE
+80.21%
China Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $15.75 | $15.50 (-1.59%) | $15.75 | $15.50 | 3,006 | $89.56 M |
| 10/01/2024 | $16.25 | $15.75 (-3.08%) | $16.25 | $15.30 | 4,729 | $91.01 M |
| 09/30/2024 | $16.69 | $16.52 (-1.02%) | $16.70 | $16.25 | 12,343 | $95.46 M |
| 09/27/2024 | $15.65 | $16.70 (6.71%) | $17.04 | $15.60 | 10,716 | $96.50 M |
| 09/26/2024 | $16.21 | $16.22 (0.06%) | $16.70 | $15.86 | 18,300 | $93.72 M |
| 09/25/2024 | $15.99 | $16.21 (1.38%) | $17.33 | $15.52 | 39,300 | $93.67 M |
| 09/24/2024 | $15.63 | $16.00 (2.37%) | $16.12 | $15.50 | 11,330 | $92.45 M |
| 09/23/2024 | $15.51 | $15.61 (0.64%) | $15.87 | $15.51 | 3,042 | $90.20 M |
| 09/20/2024 | $16.38 | $15.99 (-2.38%) | $16.38 | $15.99 | 1,726 | $92.40 M |
| 09/19/2024 | $16.85 | $16.00 (-5.04%) | $16.85 | $15.37 | 10,300 | $92.45 M |
| 09/18/2024 | $16.10 | $16.16 (0.37%) | $16.34 | $15.48 | 3,600 | $93.38 M |
| 09/17/2024 | $16.00 | $16.21 (1.31%) | $16.63 | $15.44 | 28,069 | $93.67 M |
| 09/16/2024 | $16.00 | $16.12 (0.75%) | $16.99 | $15.02 | 25,400 | $93.15 M |
| 09/13/2024 | $17.25 | $16.43 (-4.75%) | $17.25 | $15.85 | 7,800 | $94.94 M |
| 09/12/2024 | $16.00 | $16.46 (2.88%) | $16.46 | $15.62 | 13,723 | $95.11 M |
| 09/11/2024 | $14.90 | $16.00 (7.38%) | $16.45 | $14.90 | 11,915 | $92.45 M |
| 09/10/2024 | $14.78 | $15.70 (6.22%) | $16.80 | $14.78 | 29,600 | $90.72 M |
| 09/09/2024 | $14.15 | $15.00 (6.01%) | $15.10 | $14.15 | 11,300 | $86.68 M |
| 09/06/2024 | $14.70 | $14.99 (1.97%) | $15.00 | $14.00 | 9,800 | $86.62 M |
| 09/05/2024 | $14.46 | $15.14 (4.7%) | $15.14 | $14.30 | 7,723 | $87.48 M |
| 09/04/2024 | $14.19 | $14.36 (1.2%) | $14.36 | $14.00 | 1,510 | $82.98 M |
| 09/03/2024 | $13.24 | $14.42 (8.91%) | $14.45 | $13.24 | 9,251 | $83.32 M |
| 08/30/2024 | $13.80 | $13.99 (1.38%) | $14.21 | $13.16 | 16,500 | $80.84 M |
| 08/29/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 400 | $79.16 M |
| 08/28/2024 | $13.10 | $13.70 (4.58%) | $13.89 | $12.50 | 19,200 | $79.16 M |
| 08/27/2024 | $13.80 | $12.55 (-9.06%) | $14.38 | $12.11 | 29,100 | $72.52 M |
| 08/26/2024 | $15.19 | $13.81 (-9.08%) | $15.25 | $13.41 | 15,516 | $79.80 M |
| 08/23/2024 | $14.68 | $14.52 (-1.09%) | $16.89 | $14.26 | 29,215 | $83.90 M |
| 08/22/2024 | $13.20 | $14.48 (9.7%) | $14.49 | $13.20 | 9,346 | $83.67 M |
| 08/21/2024 | $13.20 | $13.20 (0%) | $13.20 | $13.01 | 5,400 | $75.93 M |
| 08/20/2024 | $13.10 | $12.83 (-2.06%) | $13.32 | $12.83 | 6,013 | $73.80 M |
| 08/19/2024 | $13.06 | $13.06 (0%) | $13.49 | $13.06 | 5,428 | $75.12 M |
| 08/16/2024 | $13.90 | $13.45 (-3.24%) | $13.90 | $13.40 | 5,000 | $77.37 M |
| 08/15/2024 | $12.95 | $13.30 (2.7%) | $13.60 | $12.91 | 12,900 | $76.50 M |
| 08/14/2024 | $13.11 | $12.81 (-2.29%) | $13.11 | $12.81 | 3,300 | $73.68 M |
| 08/13/2024 | $12.85 | $12.72 (-1.01%) | $13.55 | $12.61 | 28,000 | $73.17 M |
| 08/12/2024 | $13.10 | $12.61 (-3.74%) | $13.45 | $12.61 | 2,804 | $72.53 M |
| 08/09/2024 | $13.41 | $13.05 (-2.68%) | $13.90 | $13.05 | 24,821 | $75.06 M |
| 08/08/2024 | $14.00 | $13.42 (-4.14%) | $14.49 | $13.42 | 15,230 | $77.19 M |
| 08/07/2024 | $14.01 | $13.67 (-2.43%) | $14.39 | $13.46 | 31,000 | $78.63 M |
| 08/06/2024 | $13.67 | $14.00 (2.41%) | $15.26 | $13.67 | 7,320 | $80.53 M |
| 08/05/2024 | $14.50 | $13.08 (-9.79%) | $14.50 | $11.84 | 42,730 | $75.24 M |
| 08/02/2024 | $15.30 | $14.99 (-2.03%) | $15.30 | $14.55 | 10,900 | $86.22 M |
| 08/01/2024 | $15.98 | $15.49 (-3.07%) | $15.98 | $15.49 | 2,800 | $89.10 M |
| 07/31/2024 | $14.63 | $15.30 (4.58%) | $15.93 | $14.63 | 5,700 | $88.01 M |
| 07/30/2024 | $15.16 | $14.61 (-3.63%) | $15.91 | $14.57 | 8,939 | $84.04 M |
| 07/29/2024 | $17.10 | $15.10 (-11.7%) | $17.10 | $14.50 | 28,300 | $86.86 M |
| 07/26/2024 | $18.55 | $17.05 (-8.09%) | $18.55 | $16.60 | 21,117 | $98.07 M |
| 07/25/2024 | $18.20 | $18.53 (1.81%) | $19.75 | $17.97 | 43,425 | $106.59 M |
| 07/24/2024 | $16.80 | $18.20 (8.33%) | $18.20 | $16.80 | 48,636 | $104.69 M |
| 07/23/2024 | $15.78 | $16.15 (2.34%) | $16.51 | $15.60 | 16,853 | $92.90 M |
| 07/22/2024 | $14.95 | $15.87 (6.15%) | $16.50 | $14.58 | 45,451 | $91.29 M |
| 07/19/2024 | $14.44 | $15.00 (3.88%) | $15.00 | $14.31 | 9,852 | $86.28 M |
| 07/18/2024 | $14.18 | $14.10 (-0.56%) | $14.51 | $13.00 | 28,128 | $81.10 M |
| 07/17/2024 | $14.00 | $14.24 (1.71%) | $14.52 | $13.91 | 19,296 | $81.91 M |
| 07/16/2024 | $13.25 | $13.90 (4.91%) | $14.37 | $13.25 | 18,494 | $79.95 M |
| 07/15/2024 | $13.24 | $13.45 (1.59%) | $13.67 | $13.20 | 14,956 | $77.37 M |
| 07/12/2024 | $12.57 | $13.15 (4.61%) | $13.89 | $12.20 | 28,619 | $75.64 M |
| 07/11/2024 | $12.25 | $12.65 (3.27%) | $13.00 | $12.01 | 13,416 | $72.76 M |
| 07/10/2024 | $11.90 | $12.70 (6.72%) | $13.02 | $11.90 | 14,357 | $73.05 M |
| 07/09/2024 | $11.83 | $11.89 (0.51%) | $12.01 | $11.81 | 5,455 | $68.39 M |
| 07/08/2024 | $11.85 | $11.99 (1.18%) | $12.04 | $11.30 | 10,395 | $68.97 M |
| 07/05/2024 | $11.90 | $11.97 (0.59%) | $12.26 | $11.65 | 20,406 | $68.85 M |
| 07/03/2024 | $11.02 | $11.98 (8.71%) | $12.40 | $10.69 | 10,554 | $68.91 M |