Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China · Delayed Price · Currency is CNY 8.81
+0.80 (9.99%)
Jul 31, 2026, 3:04 PM CST
SHE:003032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.81 | 8.81 | 7.88 | 8.81 | 8.81 | 9.99% | 41,318,201 |
| Jul 30, 2026 | 7.80 | 8.01 | 7.70 | 8.01 | 8.01 | 10.03% | 25,027,500 |
| Jul 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 9.97% | 10,634,501 |
| Jul 28, 2026 | 6.12 | 6.62 | 6.07 | 6.62 | 6.62 | 9.97% | 35,035,256 |
| Jul 27, 2026 | 5.51 | 6.02 | 5.50 | 6.02 | 6.02 | 10.05% | 13,659,000 |
| Jul 24, 2026 | 5.51 | 5.63 | 5.44 | 5.47 | 5.47 | -2.32% | 9,013,900 |
| Jul 23, 2026 | 5.26 | 5.60 | 5.26 | 5.60 | 5.60 | 4.87% | 13,868,800 |
| Jul 22, 2026 | 5.38 | 5.49 | 5.23 | 5.34 | 5.34 | -1.48% | 14,639,800 |
| Jul 21, 2026 | 5.51 | 5.57 | 5.28 | 5.42 | 5.42 | -2.87% | 16,354,600 |
| Jul 20, 2026 | 5.68 | 5.75 | 5.48 | 5.58 | 5.58 | -0.18% | 21,737,300 |
| Jul 17, 2026 | 5.66 | 5.91 | 5.54 | 5.59 | 5.59 | -1.06% | 24,203,000 |
| Jul 16, 2026 | 5.40 | 5.76 | 5.34 | 5.65 | 5.65 | 5.21% | 30,315,318 |
| Jul 15, 2026 | 5.41 | 5.59 | 5.34 | 5.37 | 5.37 | 5.71% | 34,673,018 |
| Jul 14, 2026 | 4.96 | 5.08 | 4.89 | 5.08 | 5.08 | 2.01% | 8,784,100 |
| Jul 13, 2026 | 5.20 | 5.26 | 4.96 | 4.98 | 4.98 | -4.23% | 11,063,400 |
| Jul 10, 2026 | 5.09 | 5.32 | 5.01 | 5.20 | 5.20 | 1.96% | 12,782,300 |
| Jul 9, 2026 | 5.18 | 5.26 | 5.06 | 5.10 | 5.10 | -2.11% | 9,285,300 |
| Jul 8, 2026 | 5.13 | 5.34 | 5.09 | 5.21 | 5.21 | 0.39% | 13,511,474 |
| Jul 7, 2026 | 5.29 | 5.35 | 5.15 | 5.19 | 5.19 | -2.99% | 10,529,900 |
| Jul 6, 2026 | 5.50 | 5.59 | 5.30 | 5.35 | 5.35 | -1.11% | 13,001,300 |
| Jul 3, 2026 | 5.36 | 5.45 | 5.30 | 5.41 | 5.41 | 1.88% | 10,627,000 |
| Jul 2, 2026 | 5.27 | 5.52 | 5.23 | 5.31 | 5.31 | -0.19% | 12,608,400 |
| Jul 1, 2026 | 5.12 | 5.42 | 5.07 | 5.32 | 5.32 | 3.30% | 15,606,200 |
| Jun 30, 2026 | 5.36 | 5.41 | 5.07 | 5.15 | 5.15 | -0.19% | 14,396,000 |
| Jun 29, 2026 | 5.09 | 5.21 | 4.92 | 5.16 | 5.16 | 1.57% | 16,589,000 |
| Jun 26, 2026 | 5.20 | 5.23 | 5.07 | 5.08 | 5.08 | -1.74% | 16,148,300 |
| Jun 25, 2026 | 5.40 | 5.50 | 5.16 | 5.17 | 5.17 | -4.26% | 16,299,974 |
| Jun 24, 2026 | 5.73 | 5.84 | 5.30 | 5.40 | 5.40 | -6.41% | 20,400,862 |
| Jun 23, 2026 | 5.76 | 5.94 | 5.71 | 5.77 | 5.77 | -0.52% | 8,912,100 |
| Jun 22, 2026 | 6.09 | 6.11 | 5.69 | 5.80 | 5.80 | -5.07% | 15,615,800 |
| Jun 18, 2026 | 6.30 | 6.30 | 6.07 | 6.11 | 6.11 | -1.93% | 9,302,900 |
| Jun 17, 2026 | 6.41 | 6.43 | 6.22 | 6.23 | 6.23 | -3.86% | 9,518,900 |
| Jun 16, 2026 | 6.38 | 6.52 | 6.23 | 6.48 | 6.48 | 0.62% | 13,043,400 |
| Jun 15, 2026 | 6.22 | 6.68 | 6.17 | 6.44 | 6.44 | 3.04% | 17,659,811 |
| Jun 12, 2026 | 6.50 | 6.54 | 6.17 | 6.25 | 6.25 | -6.16% | 20,953,093 |
| Jun 11, 2026 | 6.55 | 6.75 | 6.37 | 6.66 | 6.66 | 4.55% | 33,742,693 |
| Jun 9, 2026 | 6.36 | 6.48 | 6.34 | 6.37 | 6.37 | -0.47% | 3,527,800 |
| Jun 8, 2026 | 6.40 | 6.50 | 6.28 | 6.40 | 6.40 | -2.74% | 5,330,200 |
| Jun 5, 2026 | 6.62 | 6.69 | 6.50 | 6.58 | 6.58 | -1.35% | 5,729,100 |
| Jun 4, 2026 | 6.85 | 6.85 | 6.58 | 6.67 | 6.67 | -3.05% | 6,622,100 |
| Jun 3, 2026 | 7.10 | 7.10 | 6.77 | 6.88 | 6.88 | -3.51% | 6,396,200 |
| Jun 2, 2026 | 7.11 | 7.17 | 6.99 | 7.13 | 7.13 | 0.42% | 3,600,200 |
| Jun 1, 2026 | 6.88 | 7.11 | 6.88 | 7.10 | 7.10 | 1.87% | 4,930,400 |
| May 29, 2026 | 7.26 | 7.27 | 6.92 | 6.97 | 6.97 | -4.26% | 8,339,200 |
| May 28, 2026 | 7.15 | 7.32 | 7.13 | 7.28 | 7.28 | 1.25% | 3,933,262 |
| May 27, 2026 | 7.50 | 7.51 | 7.14 | 7.19 | 7.19 | -4.39% | 8,738,637 |
| May 26, 2026 | 7.48 | 7.57 | 7.27 | 7.52 | 7.52 | -0.40% | 7,838,800 |
| May 25, 2026 | 7.53 | 7.61 | 7.42 | 7.55 | 7.55 | 2.03% | 7,867,500 |
| May 22, 2026 | 7.18 | 7.48 | 7.14 | 7.40 | 7.40 | 3.93% | 12,040,300 |
| May 21, 2026 | 7.18 | 7.50 | 7.09 | 7.12 | 7.12 | -0.97% | 13,505,500 |