Xueda (Xiamen) Education Technology Group Co., Ltd. Class A 000526
SZSE · China · Finance
CNY 35.82+1.01 (+2.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.82 | +2.90% | CNY 34.91 | CNY 35.97 | CNY 34.60 | 1.64M |
| 2026-09-29 | CNY 34.81 | -1.61% | CNY 35.15 | CNY 35.40 | CNY 34.66 | 1.56M |
| 2026-09-28 | CNY 35.38 | -2.43% | CNY 36.00 | CNY 36.23 | CNY 34.90 | 2.77M |
| 2026-09-24 | CNY 36.26 | +0.28% | CNY 36.40 | CNY 37.05 | CNY 36.05 | 2.76M |
| 2026-09-23 | CNY 36.16 | -0.25% | CNY 36.12 | CNY 36.60 | CNY 35.88 | 1.64M |
| 2026-09-22 | CNY 36.25 | +1.57% | CNY 35.88 | CNY 36.68 | CNY 35.40 | 1.98M |
| 2026-09-21 | CNY 35.69 | +1.33% | CNY 35.00 | CNY 35.90 | CNY 34.98 | 1.80M |
| 2026-09-18 | CNY 35.22 | -0.90% | CNY 35.91 | CNY 35.95 | CNY 35.16 | 1.92M |
| 2026-09-17 | CNY 35.54 | +1.14% | CNY 35.05 | CNY 35.72 | CNY 34.78 | 1.72M |
| 2026-09-16 | CNY 35.14 | +0.63% | CNY 34.88 | CNY 35.33 | CNY 34.51 | 1.77M |
| 2026-09-15 | CNY 34.92 | -1.55% | CNY 35.45 | CNY 35.58 | CNY 34.90 | 1.49M |
| 2026-09-14 | CNY 35.47 | -0.59% | CNY 35.26 | CNY 35.87 | CNY 35.20 | 1.92M |
| 2026-09-11 | CNY 35.68 | -2.03% | CNY 36.19 | CNY 36.36 | CNY 35.22 | 2.41M |
| 2026-09-10 | CNY 36.42 | -2.67% | CNY 37.11 | CNY 37.39 | CNY 36.40 | 2.13M |
| 2026-09-09 | CNY 37.42 | -2.55% | CNY 38.47 | CNY 38.62 | CNY 37.27 | 3.00M |
| 2026-09-08 | CNY 38.40 | +2.81% | CNY 37.71 | CNY 38.65 | CNY 36.74 | 4.65M |
| 2026-09-07 | CNY 37.35 | +0.57% | CNY 37.20 | CNY 37.87 | CNY 36.80 | 3.97M |
| 2026-09-04 | CNY 37.14 | +2.15% | CNY 36.36 | CNY 37.84 | CNY 36.18 | 3.31M |
| 2026-09-03 | CNY 36.36 | -2.81% | CNY 38.04 | CNY 38.04 | CNY 36.26 | 3.40M |
| 2026-09-02 | CNY 37.41 | -1.81% | CNY 37.88 | CNY 38.46 | CNY 36.77 | 4.46M |
| 2026-09-01 | CNY 38.10 | +5.19% | CNY 36.09 | CNY 38.78 | CNY 36.04 | 6.85M |
| 2026-08-31 | CNY 36.22 | +2.84% | CNY 35.15 | CNY 36.44 | CNY 34.71 | 5.84M |
| 2026-08-28 | CNY 35.22 | +0.17% | CNY 35.30 | CNY 36.14 | CNY 34.61 | 4.13M |
| 2026-08-27 | CNY 35.16 | -1.51% | CNY 35.70 | CNY 35.84 | CNY 34.90 | 3.55M |
| 2026-08-26 | CNY 35.70 | -1.60% | CNY 36.16 | CNY 36.88 | CNY 35.60 | 4.69M |
| 2026-08-25 | CNY 36.28 | +4.92% | CNY 34.58 | CNY 37.30 | CNY 33.71 | 7.52M |
| 2026-08-24 | CNY 34.58 | -2.87% | CNY 35.33 | CNY 36.20 | CNY 34.30 | 6.67M |
| 2026-08-21 | CNY 35.60 | -5.19% | CNY 37.49 | CNY 37.50 | CNY 35.45 | 9.66M |
| 2026-08-20 | CNY 37.55 | -3.94% | CNY 37.82 | CNY 38.90 | CNY 35.54 | 18.65M |
| 2026-08-19 | CNY 39.09 | +9.99% | CNY 37.31 | CNY 39.09 | CNY 36.26 | 9.35M |
| 2026-08-18 | CNY 35.54 | +10.00% | CNY 35.54 | CNY 35.54 | CNY 35.54 | 3.20M |
| 2026-08-17 | CNY 32.31 | -2.21% | CNY 33.03 | CNY 33.03 | CNY 30.35 | 7.42M |
| 2026-08-14 | CNY 33.04 | -3.45% | CNY 34.28 | CNY 34.28 | CNY 32.89 | 4.28M |
| 2026-08-13 | CNY 34.22 | -5.18% | CNY 35.90 | CNY 36.20 | CNY 34.19 | 4.90M |
| 2026-08-12 | CNY 36.09 | -0.44% | CNY 36.31 | CNY 36.89 | CNY 35.86 | 3.25M |
| 2026-08-11 | CNY 36.25 | -0.33% | CNY 36.30 | CNY 36.96 | CNY 35.90 | 4.07M |
| 2026-08-10 | CNY 36.37 | +3.03% | CNY 35.66 | CNY 36.63 | CNY 35.23 | 4.93M |
| 2026-08-07 | CNY 35.30 | -0.87% | CNY 35.43 | CNY 36.10 | CNY 34.49 | 4.61M |
| 2026-08-06 | CNY 35.61 | +0.31% | CNY 35.16 | CNY 36.17 | CNY 34.81 | 5.61M |
| 2026-08-05 | CNY 35.50 | +1.14% | CNY 34.68 | CNY 35.83 | CNY 34.60 | 5.29M |
| 2026-08-04 | CNY 35.10 | -1.71% | CNY 35.75 | CNY 35.80 | CNY 34.37 | 7.32M |
| 2026-08-03 | CNY 35.71 | +0.45% | CNY 35.55 | CNY 37.33 | CNY 35.29 | 8.86M |
| 2026-07-31 | CNY 35.55 | -2.15% | CNY 34.10 | CNY 36.19 | CNY 34.10 | 10.23M |
| 2026-07-30 | CNY 36.33 | +9.99% | CNY 33.51 | CNY 36.33 | CNY 33.40 | 6.23M |
| 2026-07-29 | CNY 33.03 | +0.03% | CNY 33.33 | CNY 33.98 | CNY 33.00 | 6.50M |
| 2026-07-28 | CNY 33.02 | +0.89% | CNY 32.73 | CNY 33.58 | CNY 32.39 | 4.53M |
| 2026-07-27 | CNY 32.73 | +0.77% | CNY 32.43 | CNY 32.95 | CNY 31.90 | 4.02M |
| 2026-07-24 | CNY 32.48 | -1.72% | CNY 32.60 | CNY 33.50 | CNY 32.18 | 4.54M |
| 2026-07-23 | CNY 33.05 | +0.15% | CNY 32.49 | CNY 33.64 | CNY 32.08 | 6.48M |
| 2026-07-22 | CNY 33.00 | +6.52% | CNY 31.84 | CNY 33.40 | CNY 30.54 | 11.33M |
| 2026-07-21 | CNY 30.98 | +10.01% | CNY 28.00 | CNY 30.98 | CNY 27.82 | 7.96M |
| 2026-07-20 | CNY 28.16 | +6.26% | CNY 26.21 | CNY 28.53 | CNY 25.90 | 7.92M |
| 2026-07-17 | CNY 26.50 | -3.64% | CNY 27.45 | CNY 27.97 | CNY 26.13 | 2.75M |
| 2026-07-16 | CNY 27.50 | -0.54% | CNY 27.35 | CNY 27.95 | CNY 27.28 | 2.52M |
| 2026-07-15 | CNY 27.65 | +0.80% | CNY 27.39 | CNY 28.06 | CNY 26.96 | 2.61M |
| 2026-07-14 | CNY 27.43 | 0.00% | CNY 27.51 | CNY 27.82 | CNY 26.72 | 2.98M |
| 2026-07-13 | CNY 27.43 | -2.25% | CNY 28.49 | CNY 28.49 | CNY 27.38 | 4.06M |
| 2026-07-10 | CNY 28.06 | +8.30% | CNY 26.13 | CNY 28.50 | CNY 25.83 | 5.17M |
| 2026-07-09 | CNY 25.91 | -2.96% | CNY 26.70 | CNY 26.75 | CNY 25.74 | 2.29M |
| 2026-07-08 | CNY 26.70 | -1.84% | CNY 27.19 | CNY 27.39 | CNY 26.62 | 1.80M |
| 2026-07-07 | CNY 27.20 | -2.79% | CNY 27.72 | CNY 28.13 | CNY 27.20 | 2.28M |
| 2026-07-06 | CNY 27.98 | +1.89% | CNY 27.88 | CNY 28.90 | CNY 27.72 | 3.21M |
| 2026-07-03 | CNY 27.46 | +0.15% | CNY 27.52 | CNY 27.98 | CNY 27.19 | 2.38M |
| 2026-07-02 | CNY 27.42 | +0.48% | CNY 27.00 | CNY 27.70 | CNY 26.88 | 3.87M |
| 2026-07-01 | CNY 27.29 | +7.53% | CNY 25.39 | CNY 27.70 | CNY 25.05 | 4.80M |
| 2026-06-30 | CNY 25.38 | -1.05% | CNY 26.11 | CNY 26.28 | CNY 24.88 | 3.10M |
| 2026-06-29 | CNY 25.65 | +4.27% | CNY 24.45 | CNY 26.58 | CNY 23.80 | 4.44M |
| 2026-06-26 | CNY 24.60 | -3.15% | CNY 25.30 | CNY 25.55 | CNY 24.45 | 2.76M |
| 2026-06-25 | CNY 25.40 | -2.53% | CNY 25.90 | CNY 25.99 | CNY 25.31 | 2.15M |
| 2026-06-24 | CNY 26.06 | -3.62% | CNY 27.10 | CNY 27.48 | CNY 25.72 | 2.75M |
| 2026-06-23 | CNY 27.04 | +0.71% | CNY 26.70 | CNY 27.39 | CNY 26.59 | 2.70M |
| 2026-06-22 | CNY 26.85 | -0.07% | CNY 26.87 | CNY 26.88 | CNY 25.85 | 2.45M |
| 2026-06-18 | CNY 26.87 | -1.93% | CNY 27.05 | CNY 27.65 | CNY 26.31 | 4.02M |
| 2026-06-17 | CNY 27.40 | +1.14% | CNY 28.02 | CNY 28.10 | CNY 27.05 | 4.45M |
| 2026-06-16 | CNY 27.09 | -0.22% | CNY 27.17 | CNY 28.06 | CNY 26.98 | 3.88M |
| 2026-06-15 | CNY 27.15 | +3.86% | CNY 26.40 | CNY 27.35 | CNY 26.10 | 3.01M |
| 2026-06-12 | CNY 26.14 | +1.16% | CNY 26.09 | CNY 26.38 | CNY 25.77 | 2.17M |
| 2026-06-11 | CNY 25.84 | -3.18% | CNY 26.49 | CNY 26.52 | CNY 25.34 | 2.07M |
| 2026-06-10 | CNY 26.69 | +1.91% | CNY 26.18 | CNY 26.70 | CNY 25.78 | 2.27M |
| 2026-06-09 | CNY 26.19 | +0.69% | CNY 26.15 | CNY 26.39 | CNY 25.76 | 2.20M |
| 2026-06-08 | CNY 26.01 | -4.76% | CNY 27.02 | CNY 27.12 | CNY 25.60 | 2.83M |
| 2026-06-05 | CNY 27.31 | +1.04% | CNY 27.05 | CNY 27.58 | CNY 26.94 | 1.87M |
| 2026-06-04 | CNY 27.03 | -2.45% | CNY 27.68 | CNY 27.68 | CNY 26.81 | 2.19M |
| 2026-06-03 | CNY 27.71 | -4.08% | CNY 28.91 | CNY 28.91 | CNY 27.50 | 2.82M |
| 2026-06-02 | CNY 28.89 | -2.53% | CNY 29.80 | CNY 29.93 | CNY 28.88 | 2.09M |
| 2026-06-01 | CNY 29.64 | +2.10% | CNY 28.80 | CNY 29.88 | CNY 28.67 | 2.34M |
| 2026-05-29 | CNY 29.03 | -5.22% | CNY 30.54 | CNY 30.64 | CNY 28.50 | 4.18M |
| 2026-05-28 | CNY 30.63 | -3.56% | CNY 31.86 | CNY 31.86 | CNY 30.11 | 2.40M |
| 2026-05-27 | CNY 31.76 | -1.55% | CNY 32.26 | CNY 32.66 | CNY 31.52 | 1.81M |
| 2026-05-26 | CNY 32.26 | +3.03% | CNY 31.19 | CNY 32.39 | CNY 30.92 | 2.55M |