Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China · Delayed Price · Currency is CNY 10.45
+0.55 (5.56%)
Aug 27, 2026, 3:04 PM CST
SHE:003032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |