Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China · Delayed Price · Currency is CNY 5.20
+0.10 (1.96%)
Jul 10, 2026, 3:04 PM CST
SHE:003032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.10 | 7.20 | 6.95 | 7.19 | 7.19 | 0.70% | 5,953,800 |
| May 19, 2026 | 7.19 | 7.25 | 7.10 | 7.14 | 7.14 | -1.24% | 6,119,400 |
| May 18, 2026 | 7.19 | 7.35 | 7.15 | 7.23 | 7.23 | 1.40% | 9,201,600 |
| May 15, 2026 | 6.99 | 7.16 | 6.97 | 7.13 | 7.13 | 1.86% | 5,943,600 |
| May 14, 2026 | 7.12 | 7.24 | 6.98 | 7.00 | 7.00 | -1.55% | 5,098,552 |
| May 13, 2026 | 7.08 | 7.15 | 7.05 | 7.11 | 7.11 | 0.57% | 4,149,500 |
| May 12, 2026 | 7.18 | 7.25 | 6.96 | 7.07 | 7.07 | -1.39% | 5,703,000 |
| May 11, 2026 | 7.14 | 7.41 | 7.10 | 7.17 | 7.17 | 0.70% | 9,579,800 |
| May 8, 2026 | 6.76 | 7.12 | 6.74 | 7.12 | 7.12 | 5.01% | 9,084,300 |
| May 7, 2026 | 6.61 | 6.80 | 6.61 | 6.78 | 6.78 | 2.11% | 4,047,900 |
| May 6, 2026 | 6.54 | 6.65 | 6.52 | 6.64 | 6.64 | 1.53% | 3,717,220 |
| Apr 30, 2026 | 6.59 | 6.61 | 6.50 | 6.54 | 6.54 | -0.61% | 4,257,100 |
| Apr 29, 2026 | 6.46 | 6.65 | 6.46 | 6.58 | 6.58 | 1.23% | 5,582,500 |
| Apr 28, 2026 | 6.66 | 6.66 | 6.46 | 6.50 | 6.50 | 1.09% | 9,520,662 |
| Apr 27, 2026 | 6.38 | 6.47 | 6.38 | 6.43 | 6.43 | 0.78% | 3,503,300 |