5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+53.17%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+201.29%
China Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $20.31 | $21.40 (5.37%) | $21.80 | $20.31 | 13.65 K | $2.07 M |
| 06/02/2025 | $19.85 | $20.05 (1.01%) | $20.75 | $19.80 | 10.80 K | $1.94 M |
| 05/30/2025 | $19.79 | $19.80 (0.05%) | $19.80 | $19.50 | 2.90 K | $1.92 M |
| 05/29/2025 | $19.37 | $19.50 (0.67%) | $19.89 | $17.90 | 22.70 K | $1.89 M |
| 05/28/2025 | $19.50 | $19.38 (-0.62%) | $19.66 | $19.17 | 4.70 K | $1.88 M |
| 05/27/2025 | $19.18 | $19.20 (0.1%) | $19.49 | $18.75 | 8.20 K | $1.86 M |
| 05/23/2025 | $19.79 | $19.64 (-0.76%) | $19.84 | $19.64 | 2.30 K | $1.90 M |
| 05/22/2025 | $19.20 | $19.50 (1.56%) | $19.88 | $19.20 | 7.50 K | $1.89 M |
| 05/21/2025 | $19.00 | $19.23 (1.21%) | $19.74 | $19.00 | 7.40 K | $1.86 M |
| 05/20/2025 | $19.00 | $19.28 (1.47%) | $19.28 | $18.86 | 435 | $1.87 M |
| 05/19/2025 | $18.18 | $19.24 (5.83%) | $19.50 | $18.18 | 7.43 K | $1.86 M |
| 05/16/2025 | $19.32 | $19.32 (0%) | $19.32 | $19.32 | 500 | $1.87 M |
| 05/15/2025 | $18.52 | $19.32 (4.32%) | $19.32 | $18.30 | 1.70 K | $1.87 M |
| 05/14/2025 | $19.21 | $19.34 (0.68%) | $19.34 | $18.97 | 1.74 K | $1.87 M |
| 05/13/2025 | $19.70 | $19.52 (-0.91%) | $19.70 | $19.40 | 1.50 K | $1.89 M |
| 05/12/2025 | $19.49 | $19.90 (2.1%) | $19.90 | $19.49 | 741 | $1.93 M |
| 05/09/2025 | $19.36 | $19.45 (0.46%) | $19.92 | $19.36 | 921 | $1.89 M |
| 05/08/2025 | $18.96 | $19.70 (3.9%) | $19.80 | $18.96 | 10.20 K | $1.91 M |
| 05/07/2025 | $18.80 | $19.20 (2.13%) | $19.27 | $17.90 | 15.00 K | $1.86 M |
| 05/06/2025 | $19.20 | $19.48 (1.46%) | $19.90 | $19.10 | 6.94 K | $1.89 M |
| 05/05/2025 | $19.01 | $19.20 (1%) | $20.00 | $18.90 | 10.62 K | $1.86 M |
| 05/02/2025 | $19.70 | $20.03 (1.68%) | $20.40 | $19.70 | 10.10 K | $1.94 M |
| 05/01/2025 | $17.46 | $19.98 (14.43%) | $20.00 | $17.46 | 20.10 K | $1.94 M |
| 04/30/2025 | $16.71 | $18.30 (9.52%) | $19.50 | $16.14 | 11.10 K | $1.77 M |
| 04/29/2025 | $17.01 | $16.84 (-1%) | $17.01 | $16.50 | 3.00 K | $1.63 M |
| 04/28/2025 | $17.35 | $16.38 (-5.59%) | $17.35 | $16.38 | 4.34 K | $1.59 M |
| 04/25/2025 | $16.16 | $16.58 (2.6%) | $16.58 | $15.97 | 2.30 K | $95.81 M |
| 04/24/2025 | $16.46 | $16.46 (0%) | $16.46 | $16.46 | 0 | $95.11 M |
| 04/23/2025 | $16.70 | $16.46 (-1.44%) | $16.99 | $16.46 | 800 | $95.11 M |
| 04/22/2025 | $14.87 | $16.31 (9.68%) | $16.70 | $14.87 | 4.40 K | $94.25 M |
| 04/21/2025 | $15.13 | $15.38 (1.65%) | $15.39 | $15.13 | 1.13 K | $88.87 M |
| 04/17/2025 | $14.59 | $14.73 (0.96%) | $15.50 | $13.75 | 15.31 K | $85.12 M |
| 04/16/2025 | $14.36 | $13.71 (-4.53%) | $14.36 | $13.60 | 22.32 K | $79.22 M |
| 04/15/2025 | $15.40 | $15.50 (0.65%) | $15.50 | $14.85 | 2.63 K | $89.56 M |
| 04/14/2025 | $15.71 | $15.97 (1.65%) | $16.00 | $15.71 | 2.14 K | $92.28 M |
| 04/11/2025 | $14.90 | $15.39 (3.29%) | $16.30 | $14.20 | 27.00 K | $88.93 M |
| 04/10/2025 | $17.15 | $15.88 (-7.41%) | $17.50 | $15.60 | 9.10 K | $91.76 M |
| 04/09/2025 | $16.90 | $17.07 (1.01%) | $18.30 | $16.90 | 13.92 K | $98.64 M |
| 04/08/2025 | $18.91 | $17.78 (-5.98%) | $18.91 | $17.52 | 7.00 K | $102.74 M |
| 04/07/2025 | $19.54 | $18.70 (-4.3%) | $20.67 | $16.50 | 17.50 K | $108.06 M |
| 04/04/2025 | $19.60 | $20.90 (6.63%) | $22.00 | $18.40 | 43.00 K | $120.77 M |
| 04/03/2025 | $21.00 | $20.79 (-1%) | $21.00 | $20.09 | 2.33 K | $120.13 M |
| 04/02/2025 | $20.26 | $20.54 (1.38%) | $21.88 | $19.91 | 23.35 K | $118.69 M |
| 04/01/2025 | $20.40 | $20.02 (-1.86%) | $20.90 | $20.02 | 2.60 K | $115.68 M |
| 03/31/2025 | $20.30 | $20.44 (0.69%) | $20.44 | $20.00 | 2.80 K | $118.11 M |
| 03/28/2025 | $20.70 | $21.01 (1.5%) | $21.97 | $20.01 | 12.03 K | $121.40 M |
| 03/27/2025 | $20.94 | $20.71 (-1.1%) | $20.94 | $20.20 | 10.30 K | $119.67 M |
| 03/26/2025 | $19.65 | $20.48 (4.22%) | $20.99 | $19.40 | 8.30 K | $118.34 M |
| 03/25/2025 | $19.02 | $19.90 (4.63%) | $19.97 | $19.02 | 5.93 K | $114.99 M |
| 03/24/2025 | $19.58 | $20.00 (2.15%) | $21.20 | $18.80 | 3.63 K | $115.57 M |
| 03/21/2025 | $23.98 | $20.80 (-13.26%) | $23.98 | $20.11 | 6.31 K | $120.19 M |
| 03/20/2025 | $23.30 | $22.72 (-2.49%) | $23.88 | $22.00 | 42.82 K | $131.28 M |
| 03/19/2025 | $24.00 | $23.54 (-1.92%) | $24.57 | $23.00 | 26.91 K | $136.02 M |
| 03/18/2025 | $21.36 | $23.95 (12.13%) | $24.57 | $21.35 | 22.20 K | $138.39 M |
| 03/17/2025 | $20.07 | $21.35 (6.38%) | $21.35 | $19.87 | 7.72 K | $123.37 M |
| 03/14/2025 | $19.68 | $19.98 (1.52%) | $19.98 | $19.68 | 1.50 K | $115.45 M |
| 03/13/2025 | $19.50 | $19.88 (1.95%) | $20.00 | $19.50 | 3.00 K | $114.87 M |
| 03/12/2025 | $20.01 | $20.00 (-0.05%) | $20.29 | $19.50 | 4.90 K | $115.57 M |
| 03/11/2025 | $19.50 | $20.00 (2.56%) | $20.00 | $18.23 | 3.02 K | $115.57 M |
| 03/10/2025 | $19.30 | $19.98 (3.52%) | $19.98 | $18.99 | 15.70 K | $115.45 M |
| 03/07/2025 | $18.90 | $19.20 (1.59%) | $19.99 | $18.32 | 15.00 K | $110.94 M |
| 03/06/2025 | $16.94 | $17.99 (6.2%) | $17.99 | $16.94 | 9.80 K | $103.95 M |
| 03/05/2025 | $16.05 | $16.78 (4.55%) | $17.01 | $15.90 | 11.71 K | $96.96 M |
| 03/04/2025 | $17.90 | $16.72 (-6.59%) | $17.99 | $16.72 | 11.33 K | $96.61 M |
| 03/03/2025 | $18.50 | $18.45 (-0.27%) | $18.69 | $17.94 | 7.91 K | $106.61 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.
