Chengdu Jiafaantai Education Technology Co., Ltd. Class A 300559

SZSE · China · Electronic Technology

CNY 12.56-0.26 (-2.03%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.56	-2.03%	CNY 12.89	CNY 12.89	CNY 12.51	3.67M
2026-09-29	CNY 12.82	+1.18%	CNY 12.80	CNY 13.00	CNY 12.60	3.75M
2026-09-28	CNY 12.67	-0.39%	CNY 12.80	CNY 12.86	CNY 12.51	4.69M
2026-09-24	CNY 12.72	-2.15%	CNY 13.05	CNY 13.11	CNY 12.69	4.06M
2026-09-23	CNY 13.00	-0.76%	CNY 13.11	CNY 13.29	CNY 12.90	4.00M
2026-09-22	CNY 13.10	-1.58%	CNY 13.30	CNY 13.40	CNY 12.98	5.50M
2026-09-21	CNY 13.31	+4.72%	CNY 12.70	CNY 13.34	CNY 12.47	10.69M
2026-09-18	CNY 12.71	-0.16%	CNY 12.82	CNY 12.86	CNY 12.60	6.90M
2026-09-17	CNY 12.73	+6.26%	CNY 11.88	CNY 12.85	CNY 11.88	13.10M
2026-09-16	CNY 11.98	+2.13%	CNY 11.80	CNY 12.17	CNY 11.58	5.16M
2026-09-15	CNY 11.73	-0.68%	CNY 11.81	CNY 11.92	CNY 11.66	5.58M
2026-09-14	CNY 11.81	-2.48%	CNY 12.00	CNY 12.08	CNY 11.78	5.13M
2026-09-11	CNY 12.11	-2.57%	CNY 12.24	CNY 12.52	CNY 12.04	6.28M
2026-09-10	CNY 12.43	-0.48%	CNY 12.45	CNY 12.64	CNY 12.11	9.44M
2026-09-09	CNY 12.49	-2.95%	CNY 12.98	CNY 13.06	CNY 12.36	11.72M
2026-09-08	CNY 12.87	+0.70%	CNY 12.89	CNY 13.00	CNY 12.11	20.21M
2026-09-07	CNY 12.78	+9.98%	CNY 11.82	CNY 12.87	CNY 11.69	22.98M
2026-09-04	CNY 11.62	+0.87%	CNY 11.53	CNY 12.12	CNY 11.45	10.25M
2026-09-03	CNY 11.52	+2.77%	CNY 11.21	CNY 11.62	CNY 11.21	8.19M
2026-09-02	CNY 11.21	-0.71%	CNY 11.26	CNY 11.44	CNY 11.05	5.37M
2026-09-01	CNY 11.29	+1.53%	CNY 11.13	CNY 11.56	CNY 11.12	7.92M
2026-08-31	CNY 11.12	+1.74%	CNY 10.83	CNY 11.13	CNY 10.83	4.59M
2026-08-28	CNY 10.93	+1.86%	CNY 10.79	CNY 10.99	CNY 10.70	5.34M
2026-08-27	CNY 10.73	-0.65%	CNY 10.79	CNY 10.94	CNY 10.64	4.39M
2026-08-26	CNY 10.80	+1.60%	CNY 10.56	CNY 10.85	CNY 10.47	5.00M
2026-08-25	CNY 10.63	+4.01%	CNY 10.21	CNY 10.72	CNY 10.16	6.36M
2026-08-24	CNY 10.22	-1.26%	CNY 10.35	CNY 10.38	CNY 10.05	4.20M
2026-08-21	CNY 10.35	+0.10%	CNY 10.30	CNY 10.42	CNY 10.13	4.28M
2026-08-20	CNY 10.34	+1.37%	CNY 10.35	CNY 10.40	CNY 10.17	4.03M
2026-08-19	CNY 10.20	-5.64%	CNY 10.70	CNY 10.70	CNY 10.16	8.28M
2026-08-18	CNY 10.81	-1.91%	CNY 11.03	CNY 11.10	CNY 10.65	7.36M
2026-08-17	CNY 11.02	-0.45%	CNY 11.18	CNY 11.18	CNY 10.93	6.23M
2026-08-14	CNY 11.07	+0.27%	CNY 11.14	CNY 11.44	CNY 10.86	7.95M
2026-08-13	CNY 11.04	-1.95%	CNY 11.22	CNY 11.60	CNY 11.00	9.10M
2026-08-12	CNY 11.26	+1.17%	CNY 11.13	CNY 11.38	CNY 11.03	8.72M
2026-08-11	CNY 11.13	-2.54%	CNY 11.35	CNY 11.40	CNY 11.07	8.39M
2026-08-10	CNY 11.42	-0.61%	CNY 11.48	CNY 11.56	CNY 11.30	7.13M
2026-08-07	CNY 11.49	-3.61%	CNY 11.82	CNY 11.87	CNY 11.29	10.13M
2026-08-06	CNY 11.92	+1.71%	CNY 11.58	CNY 12.00	CNY 11.52	11.95M
2026-08-05	CNY 11.72	+0.26%	CNY 11.58	CNY 11.99	CNY 11.55	13.44M
2026-08-04	CNY 11.69	+2.81%	CNY 11.45	CNY 11.72	CNY 11.23	16.46M
2026-08-03	CNY 11.37	-6.73%	CNY 11.86	CNY 12.18	CNY 11.30	19.97M
2026-07-31	CNY 12.19	+14.57%	CNY 10.79	CNY 12.30	CNY 10.47	29.30M
2026-07-30	CNY 10.64	+1.14%	CNY 10.42	CNY 11.05	CNY 10.32	10.58M
2026-07-29	CNY 10.52	+2.43%	CNY 10.31	CNY 10.60	CNY 10.21	7.58M
2026-07-28	CNY 10.27	+1.68%	CNY 10.00	CNY 10.45	CNY 9.95	8.43M
2026-07-27	CNY 10.10	-1.66%	CNY 10.27	CNY 10.30	CNY 9.98	6.43M
2026-07-24	CNY 10.27	-4.91%	CNY 10.67	CNY 10.79	CNY 9.98	11.64M
2026-07-23	CNY 10.80	+0.65%	CNY 10.79	CNY 10.88	CNY 10.50	7.72M
2026-07-22	CNY 10.73	+2.00%	CNY 10.52	CNY 11.15	CNY 10.36	15.64M
2026-07-21	CNY 10.52	-2.05%	CNY 10.80	CNY 10.80	CNY 9.88	12.72M
2026-07-20	CNY 10.74	+5.19%	CNY 10.21	CNY 10.76	CNY 10.19	20.16M
2026-07-17	CNY 10.21	-5.81%	CNY 10.84	CNY 10.98	CNY 10.16	8.69M
2026-07-16	CNY 10.84	+0.93%	CNY 10.55	CNY 10.95	CNY 10.52	8.48M
2026-07-15	CNY 10.74	+0.75%	CNY 10.54	CNY 11.00	CNY 10.54	9.63M
2026-07-14	CNY 10.66	+2.50%	CNY 10.28	CNY 10.71	CNY 10.28	12.68M
2026-07-13	CNY 10.40	+0.48%	CNY 10.23	CNY 10.71	CNY 10.21	9.77M
2026-07-10	CNY 10.35	+1.27%	CNY 10.17	CNY 10.67	CNY 10.10	8.36M
2026-07-09	CNY 10.22	-2.67%	CNY 10.62	CNY 10.62	CNY 10.13	6.34M
2026-07-08	CNY 10.50	-0.85%	CNY 10.56	CNY 10.65	CNY 10.35	6.77M
2026-07-07	CNY 10.59	-1.85%	CNY 10.63	CNY 11.02	CNY 10.52	9.06M
2026-07-06	CNY 10.79	+2.96%	CNY 10.50	CNY 10.95	CNY 10.46	9.75M
2026-07-03	CNY 10.48	+0.87%	CNY 10.48	CNY 10.60	CNY 10.32	6.15M
2026-07-02	CNY 10.39	+2.06%	CNY 10.07	CNY 10.58	CNY 10.04	8.15M
2026-07-01	CNY 10.18	-0.49%	CNY 10.31	CNY 10.48	CNY 10.14	6.91M
2026-06-30	CNY 10.23	+1.09%	CNY 10.14	CNY 10.33	CNY 10.04	4.72M
2026-06-29	CNY 10.12	-3.16%	CNY 10.38	CNY 10.42	CNY 9.81	6.57M
2026-06-26	CNY 10.45	-2.88%	CNY 10.79	CNY 10.85	CNY 10.37	4.78M
2026-06-25	CNY 10.76	-2.18%	CNY 11.05	CNY 11.16	CNY 10.66	5.92M
2026-06-24	CNY 11.00	+2.71%	CNY 10.70	CNY 11.15	CNY 10.67	6.60M
2026-06-23	CNY 10.71	-1.74%	CNY 10.88	CNY 11.03	CNY 10.66	4.80M
2026-06-22	CNY 10.90	-2.59%	CNY 11.23	CNY 11.23	CNY 10.67	7.97M
2026-06-18	CNY 11.19	+2.10%	CNY 10.96	CNY 11.23	CNY 10.68	8.19M
2026-06-17	CNY 10.96	+2.14%	CNY 10.61	CNY 11.02	CNY 10.50	6.78M
2026-06-16	CNY 10.73	+1.32%	CNY 10.63	CNY 10.75	CNY 10.26	6.52M
2026-06-15	CNY 10.59	+0.09%	CNY 10.70	CNY 10.81	CNY 10.50	4.64M
2026-06-12	CNY 10.58	+0.19%	CNY 10.75	CNY 10.92	CNY 10.53	5.81M
2026-06-11	CNY 10.56	-2.85%	CNY 10.77	CNY 10.81	CNY 10.45	5.69M
2026-06-10	CNY 10.87	-3.38%	CNY 11.10	CNY 11.24	CNY 10.70	5.61M
2026-06-09	CNY 11.25	+2.65%	CNY 10.99	CNY 11.50	CNY 10.94	7.31M
2026-06-08	CNY 10.96	-3.09%	CNY 11.23	CNY 11.44	CNY 10.80	8.64M
2026-06-05	CNY 11.31	-2.67%	CNY 11.63	CNY 11.66	CNY 11.21	7.16M
2026-06-04	CNY 11.62	+0.17%	CNY 11.73	CNY 12.18	CNY 11.51	9.88M
2026-06-03	CNY 11.60	-0.17%	CNY 11.57	CNY 11.63	CNY 11.35	6.09M
2026-06-02	CNY 11.62	+0.17%	CNY 11.54	CNY 11.78	CNY 11.16	7.71M
2026-06-01	CNY 11.60	-0.09%	CNY 11.60	CNY 11.86	CNY 11.45	6.53M
2026-05-29	CNY 11.61	-5.46%	CNY 12.30	CNY 12.36	CNY 11.52	11.09M
2026-05-28	CNY 12.28	+3.37%	CNY 11.90	CNY 12.41	CNY 11.89	10.99M
2026-05-27	CNY 11.88	-4.19%	CNY 12.36	CNY 12.42	CNY 11.81	10.96M
2026-05-26	CNY 12.40	-1.35%	CNY 12.48	CNY 12.63	CNY 12.20	9.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.56	-2.03%	CNY 12.89	CNY 12.89	CNY 12.51	3.67M
2026-09-29	CNY 12.82	+1.18%	CNY 12.80	CNY 13.00	CNY 12.60	3.75M
2026-09-28	CNY 12.67	-0.39%	CNY 12.80	CNY 12.86	CNY 12.51	4.69M
2026-09-24	CNY 12.72	-2.15%	CNY 13.05	CNY 13.11	CNY 12.69	4.06M
2026-09-23	CNY 13.00	-0.76%	CNY 13.11	CNY 13.29	CNY 12.90	4.00M
2026-09-22	CNY 13.10	-1.58%	CNY 13.30	CNY 13.40	CNY 12.98	5.50M
2026-09-21	CNY 13.31	+4.72%	CNY 12.70	CNY 13.34	CNY 12.47	10.69M
2026-09-18	CNY 12.71	-0.16%	CNY 12.82	CNY 12.86	CNY 12.60	6.90M
2026-09-17	CNY 12.73	+6.26%	CNY 11.88	CNY 12.85	CNY 11.88	13.10M
2026-09-16	CNY 11.98	+2.13%	CNY 11.80	CNY 12.17	CNY 11.58	5.16M
2026-09-15	CNY 11.73	-0.68%	CNY 11.81	CNY 11.92	CNY 11.66	5.58M
2026-09-14	CNY 11.81	-2.48%	CNY 12.00	CNY 12.08	CNY 11.78	5.13M
2026-09-11	CNY 12.11	-2.57%	CNY 12.24	CNY 12.52	CNY 12.04	6.28M
2026-09-10	CNY 12.43	-0.48%	CNY 12.45	CNY 12.64	CNY 12.11	9.44M
2026-09-09	CNY 12.49	-2.95%	CNY 12.98	CNY 13.06	CNY 12.36	11.72M
2026-09-08	CNY 12.87	+0.70%	CNY 12.89	CNY 13.00	CNY 12.11	20.21M
2026-09-07	CNY 12.78	+9.98%	CNY 11.82	CNY 12.87	CNY 11.69	22.98M
2026-09-04	CNY 11.62	+0.87%	CNY 11.53	CNY 12.12	CNY 11.45	10.25M
2026-09-03	CNY 11.52	+2.77%	CNY 11.21	CNY 11.62	CNY 11.21	8.19M
2026-09-02	CNY 11.21	-0.71%	CNY 11.26	CNY 11.44	CNY 11.05	5.37M
2026-09-01	CNY 11.29	+1.53%	CNY 11.13	CNY 11.56	CNY 11.12	7.92M
2026-08-31	CNY 11.12	+1.74%	CNY 10.83	CNY 11.13	CNY 10.83	4.59M
2026-08-28	CNY 10.93	+1.86%	CNY 10.79	CNY 10.99	CNY 10.70	5.34M
2026-08-27	CNY 10.73	-0.65%	CNY 10.79	CNY 10.94	CNY 10.64	4.39M
2026-08-26	CNY 10.80	+1.60%	CNY 10.56	CNY 10.85	CNY 10.47	5.00M
2026-08-25	CNY 10.63	+4.01%	CNY 10.21	CNY 10.72	CNY 10.16	6.36M
2026-08-24	CNY 10.22	-1.26%	CNY 10.35	CNY 10.38	CNY 10.05	4.20M
2026-08-21	CNY 10.35	+0.10%	CNY 10.30	CNY 10.42	CNY 10.13	4.28M
2026-08-20	CNY 10.34	+1.37%	CNY 10.35	CNY 10.40	CNY 10.17	4.03M
2026-08-19	CNY 10.20	-5.64%	CNY 10.70	CNY 10.70	CNY 10.16	8.28M
2026-08-18	CNY 10.81	-1.91%	CNY 11.03	CNY 11.10	CNY 10.65	7.36M
2026-08-17	CNY 11.02	-0.45%	CNY 11.18	CNY 11.18	CNY 10.93	6.23M
2026-08-14	CNY 11.07	+0.27%	CNY 11.14	CNY 11.44	CNY 10.86	7.95M
2026-08-13	CNY 11.04	-1.95%	CNY 11.22	CNY 11.60	CNY 11.00	9.10M
2026-08-12	CNY 11.26	+1.17%	CNY 11.13	CNY 11.38	CNY 11.03	8.72M
2026-08-11	CNY 11.13	-2.54%	CNY 11.35	CNY 11.40	CNY 11.07	8.39M
2026-08-10	CNY 11.42	-0.61%	CNY 11.48	CNY 11.56	CNY 11.30	7.13M
2026-08-07	CNY 11.49	-3.61%	CNY 11.82	CNY 11.87	CNY 11.29	10.13M
2026-08-06	CNY 11.92	+1.71%	CNY 11.58	CNY 12.00	CNY 11.52	11.95M
2026-08-05	CNY 11.72	+0.26%	CNY 11.58	CNY 11.99	CNY 11.55	13.44M
2026-08-04	CNY 11.69	+2.81%	CNY 11.45	CNY 11.72	CNY 11.23	16.46M
2026-08-03	CNY 11.37	-6.73%	CNY 11.86	CNY 12.18	CNY 11.30	19.97M
2026-07-31	CNY 12.19	+14.57%	CNY 10.79	CNY 12.30	CNY 10.47	29.30M
2026-07-30	CNY 10.64	+1.14%	CNY 10.42	CNY 11.05	CNY 10.32	10.58M
2026-07-29	CNY 10.52	+2.43%	CNY 10.31	CNY 10.60	CNY 10.21	7.58M
2026-07-28	CNY 10.27	+1.68%	CNY 10.00	CNY 10.45	CNY 9.95	8.43M
2026-07-27	CNY 10.10	-1.66%	CNY 10.27	CNY 10.30	CNY 9.98	6.43M
2026-07-24	CNY 10.27	-4.91%	CNY 10.67	CNY 10.79	CNY 9.98	11.64M
2026-07-23	CNY 10.80	+0.65%	CNY 10.79	CNY 10.88	CNY 10.50	7.72M
2026-07-22	CNY 10.73	+2.00%	CNY 10.52	CNY 11.15	CNY 10.36	15.64M
2026-07-21	CNY 10.52	-2.05%	CNY 10.80	CNY 10.80	CNY 9.88	12.72M
2026-07-20	CNY 10.74	+5.19%	CNY 10.21	CNY 10.76	CNY 10.19	20.16M
2026-07-17	CNY 10.21	-5.81%	CNY 10.84	CNY 10.98	CNY 10.16	8.69M
2026-07-16	CNY 10.84	+0.93%	CNY 10.55	CNY 10.95	CNY 10.52	8.48M
2026-07-15	CNY 10.74	+0.75%	CNY 10.54	CNY 11.00	CNY 10.54	9.63M
2026-07-14	CNY 10.66	+2.50%	CNY 10.28	CNY 10.71	CNY 10.28	12.68M
2026-07-13	CNY 10.40	+0.48%	CNY 10.23	CNY 10.71	CNY 10.21	9.77M
2026-07-10	CNY 10.35	+1.27%	CNY 10.17	CNY 10.67	CNY 10.10	8.36M
2026-07-09	CNY 10.22	-2.67%	CNY 10.62	CNY 10.62	CNY 10.13	6.34M
2026-07-08	CNY 10.50	-0.85%	CNY 10.56	CNY 10.65	CNY 10.35	6.77M
2026-07-07	CNY 10.59	-1.85%	CNY 10.63	CNY 11.02	CNY 10.52	9.06M
2026-07-06	CNY 10.79	+2.96%	CNY 10.50	CNY 10.95	CNY 10.46	9.75M
2026-07-03	CNY 10.48	+0.87%	CNY 10.48	CNY 10.60	CNY 10.32	6.15M
2026-07-02	CNY 10.39	+2.06%	CNY 10.07	CNY 10.58	CNY 10.04	8.15M
2026-07-01	CNY 10.18	-0.49%	CNY 10.31	CNY 10.48	CNY 10.14	6.91M
2026-06-30	CNY 10.23	+1.09%	CNY 10.14	CNY 10.33	CNY 10.04	4.72M
2026-06-29	CNY 10.12	-3.16%	CNY 10.38	CNY 10.42	CNY 9.81	6.57M
2026-06-26	CNY 10.45	-2.88%	CNY 10.79	CNY 10.85	CNY 10.37	4.78M
2026-06-25	CNY 10.76	-2.18%	CNY 11.05	CNY 11.16	CNY 10.66	5.92M
2026-06-24	CNY 11.00	+2.71%	CNY 10.70	CNY 11.15	CNY 10.67	6.60M
2026-06-23	CNY 10.71	-1.74%	CNY 10.88	CNY 11.03	CNY 10.66	4.80M
2026-06-22	CNY 10.90	-2.59%	CNY 11.23	CNY 11.23	CNY 10.67	7.97M
2026-06-18	CNY 11.19	+2.10%	CNY 10.96	CNY 11.23	CNY 10.68	8.19M
2026-06-17	CNY 10.96	+2.14%	CNY 10.61	CNY 11.02	CNY 10.50	6.78M
2026-06-16	CNY 10.73	+1.32%	CNY 10.63	CNY 10.75	CNY 10.26	6.52M
2026-06-15	CNY 10.59	+0.09%	CNY 10.70	CNY 10.81	CNY 10.50	4.64M
2026-06-12	CNY 10.58	+0.19%	CNY 10.75	CNY 10.92	CNY 10.53	5.81M
2026-06-11	CNY 10.56	-2.85%	CNY 10.77	CNY 10.81	CNY 10.45	5.69M
2026-06-10	CNY 10.87	-3.38%	CNY 11.10	CNY 11.24	CNY 10.70	5.61M
2026-06-09	CNY 11.25	+2.65%	CNY 10.99	CNY 11.50	CNY 10.94	7.31M
2026-06-08	CNY 10.96	-3.09%	CNY 11.23	CNY 11.44	CNY 10.80	8.64M
2026-06-05	CNY 11.31	-2.67%	CNY 11.63	CNY 11.66	CNY 11.21	7.16M
2026-06-04	CNY 11.62	+0.17%	CNY 11.73	CNY 12.18	CNY 11.51	9.88M
2026-06-03	CNY 11.60	-0.17%	CNY 11.57	CNY 11.63	CNY 11.35	6.09M
2026-06-02	CNY 11.62	+0.17%	CNY 11.54	CNY 11.78	CNY 11.16	7.71M
2026-06-01	CNY 11.60	-0.09%	CNY 11.60	CNY 11.86	CNY 11.45	6.53M
2026-05-29	CNY 11.61	-5.46%	CNY 12.30	CNY 12.36	CNY 11.52	11.09M
2026-05-28	CNY 12.28	+3.37%	CNY 11.90	CNY 12.41	CNY 11.89	10.99M
2026-05-27	CNY 11.88	-4.19%	CNY 12.36	CNY 12.42	CNY 11.81	10.96M
2026-05-26	CNY 12.40	-1.35%	CNY 12.48	CNY 12.63	CNY 12.20	9.33M