Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China · Delayed Price · Currency is CNY 6.95
+0.04 (0.58%)
Aug 22, 2025, 3:04 PM CST
SHE:003032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.93 | 6.97 | 6.86 | 6.95 | 6.95 | 0.58% | 6,232,600 |
| Aug 21, 2025 | 6.76 | 6.96 | 6.71 | 6.91 | 6.91 | 2.37% | 9,773,300 |
| Aug 20, 2025 | 6.63 | 6.76 | 6.60 | 6.75 | 6.75 | 1.35% | 7,714,600 |
| Aug 19, 2025 | 6.66 | 6.66 | 6.57 | 6.66 | 6.66 | - | 7,103,700 |
| Aug 18, 2025 | 6.59 | 6.73 | 6.58 | 6.66 | 6.66 | 0.91% | 7,309,900 |
| Aug 15, 2025 | 6.48 | 6.62 | 6.45 | 6.60 | 6.60 | 2.01% | 4,755,300 |
| Aug 14, 2025 | 6.67 | 6.67 | 6.47 | 6.47 | 6.47 | -3.14% | 6,279,800 |
| Aug 13, 2025 | 6.78 | 6.79 | 6.63 | 6.68 | 6.68 | -1.04% | 5,981,300 |
| Aug 12, 2025 | 6.65 | 6.75 | 6.63 | 6.75 | 6.75 | 1.35% | 5,165,600 |
| Aug 11, 2025 | 6.61 | 6.67 | 6.61 | 6.66 | 6.66 | 0.45% | 3,214,800 |
| Aug 8, 2025 | 6.63 | 6.68 | 6.56 | 6.63 | 6.63 | - | 4,307,000 |
| Aug 7, 2025 | 6.60 | 6.69 | 6.59 | 6.63 | 6.63 | 0.30% | 5,323,400 |
| Aug 6, 2025 | 6.53 | 6.62 | 6.49 | 6.61 | 6.61 | 1.23% | 4,644,100 |
| Aug 5, 2025 | 6.53 | 6.54 | 6.49 | 6.53 | 6.53 | 0.46% | 2,840,500 |
| Aug 4, 2025 | 6.47 | 6.52 | 6.43 | 6.50 | 6.50 | 0.31% | 2,852,500 |
| Aug 1, 2025 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | 1.09% | 3,809,100 |
| Jul 31, 2025 | 6.48 | 6.54 | 6.39 | 6.41 | 6.41 | -1.54% | 5,046,100 |
| Jul 30, 2025 | 6.46 | 6.52 | 6.38 | 6.51 | 6.51 | 0.93% | 5,164,100 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.39 | 6.45 | 6.45 | -0.62% | 4,226,537 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.48 | 6.49 | 6.49 | -1.22% | 4,575,600 |
| Jul 25, 2025 | 6.54 | 6.62 | 6.50 | 6.57 | 6.57 | 0.31% | 4,251,624 |
| Jul 24, 2025 | 6.49 | 6.59 | 6.49 | 6.55 | 6.55 | 1.08% | 4,709,400 |
| Jul 23, 2025 | 6.56 | 6.59 | 6.48 | 6.48 | 6.48 | -1.22% | 4,387,600 |
| Jul 22, 2025 | 6.67 | 6.67 | 6.54 | 6.56 | 6.56 | -1.80% | 6,057,600 |
| Jul 21, 2025 | 6.73 | 6.77 | 6.67 | 6.68 | 6.68 | -0.89% | 4,647,900 |
| Jul 18, 2025 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | 0.15% | 4,265,400 |
| Jul 17, 2025 | 6.78 | 6.80 | 6.71 | 6.73 | 6.73 | -0.74% | 4,757,300 |
| Jul 16, 2025 | 6.57 | 6.81 | 6.53 | 6.78 | 6.78 | 3.35% | 8,535,611 |
| Jul 15, 2025 | 6.57 | 6.66 | 6.48 | 6.56 | 6.56 | 2.18% | 7,399,411 |
| Jul 14, 2025 | 6.49 | 6.50 | 6.34 | 6.42 | 6.42 | -0.93% | 5,086,406 |
| Jul 11, 2025 | 6.58 | 6.62 | 6.47 | 6.48 | 6.48 | -1.67% | 5,185,100 |
| Jul 10, 2025 | 6.54 | 6.63 | 6.52 | 6.59 | 6.59 | 0.76% | 4,873,101 |
| Jul 9, 2025 | 6.67 | 6.67 | 6.53 | 6.54 | 6.54 | -1.51% | 5,252,600 |
| Jul 8, 2025 | 6.58 | 6.64 | 6.55 | 6.64 | 6.64 | 0.91% | 3,365,600 |
| Jul 7, 2025 | 6.51 | 6.63 | 6.45 | 6.58 | 6.58 | 1.08% | 4,455,300 |
| Jul 4, 2025 | 6.68 | 6.68 | 6.48 | 6.51 | 6.51 | -2.69% | 6,905,400 |
| Jul 3, 2025 | 6.73 | 6.87 | 6.65 | 6.69 | 6.69 | -0.89% | 7,336,468 |
| Jul 2, 2025 | 6.78 | 6.86 | 6.68 | 6.75 | 6.75 | -0.59% | 7,817,700 |
| Jul 1, 2025 | 6.64 | 6.80 | 6.57 | 6.79 | 6.79 | 3.66% | 11,503,700 |
| Jun 30, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 3.31% | 6,369,406 |
| Jun 27, 2025 | 6.44 | 6.45 | 6.32 | 6.34 | 6.34 | -1.25% | 5,783,800 |
| Jun 26, 2025 | 6.58 | 6.60 | 6.37 | 6.42 | 6.42 | -1.53% | 6,848,700 |
| Jun 25, 2025 | 6.49 | 6.62 | 6.44 | 6.52 | 6.52 | 1.24% | 9,672,800 |
| Jun 24, 2025 | 6.14 | 6.44 | 6.14 | 6.44 | 6.44 | 5.06% | 8,815,100 |
| Jun 23, 2025 | 5.91 | 6.14 | 5.85 | 6.13 | 6.13 | 1.66% | 7,138,000 |
| Jun 20, 2025 | 6.24 | 6.32 | 6.00 | 6.03 | 6.03 | -3.98% | 9,661,829 |
| Jun 19, 2025 | 6.55 | 6.59 | 6.27 | 6.28 | 6.28 | -4.85% | 10,502,600 |
| Jun 18, 2025 | 6.66 | 6.79 | 6.53 | 6.60 | 6.60 | -1.05% | 7,819,301 |
| Jun 17, 2025 | 6.56 | 6.75 | 6.52 | 6.67 | 6.67 | 2.62% | 8,779,269 |
| Jun 16, 2025 | 6.38 | 6.55 | 6.30 | 6.50 | 6.50 | 0.62% | 8,579,900 |