Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China · Delayed Price · Currency is CNY 9.96
+0.91 (10.06%)
Oct 30, 2026, 3:04 PM CST
SHE:003032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.66 | 9.96 | 7.66 | 9.96 | 9.96 | 10.06% | 18,886,901 |
| Oct 29, 2026 | 8.30 | 9.05 | 8.26 | 9.05 | 9.05 | 9.96% | 24,250,500 |
| Oct 28, 2026 | 7.67 | 8.36 | 7.45 | 8.23 | 8.23 | 6.47% | 30,805,800 |
| Oct 27, 2026 | 7.89 | 8.16 | 7.71 | 7.73 | 7.73 | -3.62% | 23,748,100 |
| Oct 26, 2026 | 8.01 | 8.66 | 7.86 | 8.02 | 8.02 | 1.91% | 38,057,500 |
| Oct 23, 2026 | 7.66 | 7.96 | 7.26 | 7.87 | 7.87 | 1.42% | 22,498,300 |
| Oct 22, 2026 | 8.47 | 8.47 | 7.76 | 7.76 | 7.76 | -7.73% | 18,798,000 |
| Oct 21, 2026 | 8.38 | 8.54 | 8.34 | 8.41 | 8.41 | 0.96% | 17,547,025 |
| Oct 20, 2026 | 8.18 | 8.53 | 8.14 | 8.33 | 8.33 | 2.59% | 22,746,937 |
| Oct 19, 2026 | 8.20 | 8.40 | 7.84 | 8.12 | 8.12 | -1.93% | 20,608,200 |
| Oct 16, 2026 | 8.61 | 8.87 | 8.20 | 8.28 | 8.28 | -1.90% | 24,569,499 |
| Oct 15, 2026 | 8.44 | 8.84 | 8.38 | 8.44 | 8.44 | -4.95% | 20,443,699 |
| Oct 14, 2026 | 8.80 | 9.07 | 8.62 | 8.88 | 8.88 | 0.11% | 25,903,400 |
| Oct 13, 2026 | 8.49 | 9.00 | 8.25 | 8.87 | 8.87 | 2.31% | 27,528,500 |
| Oct 12, 2026 | 9.10 | 9.18 | 8.67 | 8.67 | 8.67 | -3.24% | 25,089,200 |
| Oct 9, 2026 | 8.58 | 9.00 | 8.32 | 8.96 | 8.96 | 4.07% | 26,980,141 |
| 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 |