Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China · Delayed Price · Currency is CNY 8.96
+0.35 (4.07%)
Oct 9, 2026, 3:04 PM CST
SHE:003032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.83 | 9.00 | 8.32 | 8.96 | 8.96 | 4.07% | 27,397,041 |
| Oct 8, 2026 | 8.54 | 8.99 | 8.51 | 8.61 | 8.61 | -0.12% | 25,455,770 |
| Sep 30, 2026 | 8.83 | 8.95 | 8.60 | 8.62 | 8.62 | -0.69% | 17,623,199 |
| Sep 29, 2026 | 8.70 | 8.89 | 8.63 | 8.68 | 8.68 | -0.80% | 21,538,400 |
| Sep 28, 2026 | 8.93 | 9.00 | 8.66 | 8.75 | 8.75 | -2.78% | 37,415,637 |
| Sep 24, 2026 | 8.89 | 9.54 | 8.89 | 9.00 | 9.00 | -2.81% | 57,011,747 |
| Sep 23, 2026 | 10.45 | 10.80 | 9.12 | 9.26 | 9.26 | -7.03% | 80,831,200 |
| Sep 22, 2026 | 9.43 | 10.33 | 9.38 | 9.96 | 9.96 | 6.07% | 76,844,877 |
| Sep 21, 2026 | 9.10 | 9.70 | 8.98 | 9.39 | 9.39 | 4.57% | 43,049,666 |
| Sep 18, 2026 | 8.87 | 9.04 | 8.74 | 8.98 | 8.98 | -0.11% | 28,651,900 |
| Sep 17, 2026 | 8.65 | 9.01 | 8.65 | 8.99 | 8.99 | 3.10% | 31,389,037 |
| Sep 16, 2026 | 8.68 | 8.87 | 8.54 | 8.72 | 8.72 | - | 21,165,799 |
| Sep 15, 2026 | 8.82 | 8.90 | 8.67 | 8.72 | 8.72 | -0.80% | 20,563,918 |
| Sep 14, 2026 | 8.90 | 8.96 | 8.65 | 8.79 | 8.79 | -1.35% | 27,474,600 |
| Sep 11, 2026 | 9.01 | 9.12 | 8.82 | 8.91 | 8.91 | -2.30% | 31,490,596 |
| Sep 10, 2026 | 9.45 | 9.50 | 8.98 | 9.12 | 9.12 | -4.50% | 42,725,200 |
| Sep 9, 2026 | 9.72 | 9.88 | 9.25 | 9.55 | 9.55 | -4.31% | 63,567,704 |
| Sep 8, 2026 | 9.53 | 10.50 | 9.48 | 9.98 | 9.98 | 3.21% | 66,886,981 |
| Sep 7, 2026 | 9.50 | 9.88 | 9.33 | 9.67 | 9.67 | -0.51% | 64,366,029 |
| Sep 4, 2026 | 10.30 | 11.20 | 9.72 | 9.72 | 9.72 | -10.00% | 92,673,878 |
| Sep 3, 2026 | 12.09 | 12.30 | 10.80 | 10.80 | 10.80 | -10.00% | 43,556,907 |
| Sep 2, 2026 | 11.33 | 12.00 | 11.08 | 12.00 | 12.00 | 1.87% | 70,901,090 |
| Sep 1, 2026 | 10.88 | 11.80 | 10.74 | 11.78 | 11.78 | 7.58% | 79,910,356 |
| Aug 31, 2026 | 10.60 | 10.99 | 10.08 | 10.95 | 10.95 | 4.89% | 72,615,800 |
| Aug 28, 2026 | 10.55 | 11.07 | 10.26 | 10.44 | 10.44 | -0.10% | 72,953,244 |
| Aug 27, 2026 | 9.99 | 10.55 | 9.91 | 10.45 | 10.45 | 5.56% | 58,959,076 |
| Aug 26, 2026 | 10.17 | 10.28 | 9.69 | 9.90 | 9.90 | -2.75% | 51,942,870 |
| Aug 25, 2026 | 9.74 | 10.25 | 9.61 | 10.18 | 10.18 | 1.90% | 55,816,261 |
| Aug 24, 2026 | 10.66 | 10.75 | 9.68 | 9.99 | 9.99 | -7.16% | 81,056,954 |
| Aug 21, 2026 | 11.50 | 11.70 | 10.76 | 10.76 | 10.76 | -9.96% | 46,602,606 |
| Aug 20, 2026 | 11.95 | 12.48 | 11.95 | 11.95 | 11.95 | -10.02% | 76,565,432 |
| Aug 19, 2026 | 12.30 | 13.28 | 11.90 | 13.28 | 13.28 | 1.07% | 82,462,798 |
| Aug 18, 2026 | 12.57 | 13.26 | 12.36 | 13.14 | 13.14 | 5.04% | 90,644,549 |
| Aug 17, 2026 | 12.06 | 12.78 | 11.90 | 12.51 | 12.51 | 2.04% | 76,618,200 |
| Aug 14, 2026 | 11.50 | 12.28 | 11.06 | 12.26 | 12.26 | 5.51% | 86,228,788 |
| Aug 13, 2026 | 11.78 | 12.50 | 11.62 | 11.62 | 11.62 | -9.99% | 93,587,061 |
| Aug 12, 2026 | 12.00 | 12.91 | 12.00 | 12.91 | 12.91 | 9.97% | 65,203,320 |
| Aug 11, 2026 | 11.45 | 12.66 | 11.40 | 11.74 | 11.74 | -2.41% | 97,531,526 |
| Aug 10, 2026 | 10.99 | 12.08 | 10.60 | 12.03 | 12.03 | 4.61% | 100,326,835 |
| Aug 7, 2026 | 11.25 | 11.72 | 10.80 | 11.50 | 11.50 | 5.02% | 109,664,663 |
| Aug 6, 2026 | 11.50 | 12.00 | 10.65 | 10.95 | 10.95 | -6.65% | 109,746,342 |
| Aug 5, 2026 | 11.72 | 11.73 | 11.43 | 11.73 | 11.73 | 10.04% | 53,443,846 |
| Aug 4, 2026 | 10.65 | 10.66 | 10.43 | 10.66 | 10.66 | 10.01% | 29,586,100 |
| Aug 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.99% | 8,191,126 |
| 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 |