Xueda (Xiamen) Education Technology Group Co., Ltd (SHE:000526)
China
· Delayed Price · Currency is CNY 34.88
-0.30 (-0.85%)
Mar 9, 2026, 3:04 PM CST
SHE:000526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 35.25 | 33.98 | 35.18 | 35.18 | 2.57% | 1,472,000 |
| Mar 5, 2026 | 34.59 | 34.59 | 33.89 | 34.30 | 34.30 | 1.21% | 1,714,690 |
| Mar 4, 2026 | 34.78 | 34.85 | 33.68 | 33.89 | 33.89 | -3.17% | 1,845,500 |
| Mar 3, 2026 | 35.71 | 36.06 | 34.95 | 35.00 | 35.00 | -2.18% | 1,550,426 |
| Mar 2, 2026 | 36.69 | 36.69 | 35.65 | 35.78 | 35.78 | -3.82% | 2,201,200 |
| Feb 27, 2026 | 36.79 | 37.45 | 36.68 | 37.20 | 37.20 | 1.09% | 1,555,113 |
| Feb 26, 2026 | 37.58 | 37.58 | 36.72 | 36.80 | 36.80 | -1.76% | 2,080,351 |
| Feb 25, 2026 | 37.77 | 37.92 | 37.40 | 37.46 | 37.46 | -0.82% | 1,389,281 |
| Feb 24, 2026 | 37.91 | 38.03 | 37.25 | 37.77 | 37.77 | 0.72% | 979,717 |
| Feb 13, 2026 | 37.72 | 37.92 | 37.49 | 37.50 | 37.50 | -0.58% | 932,379 |
| Feb 12, 2026 | 38.14 | 38.18 | 37.61 | 37.72 | 37.72 | -0.92% | 1,336,327 |
| Feb 11, 2026 | 38.59 | 38.59 | 38.03 | 38.07 | 38.07 | -1.53% | 1,441,400 |
| Feb 10, 2026 | 38.33 | 38.66 | 38.16 | 38.66 | 38.66 | 0.83% | 1,288,669 |
| Feb 9, 2026 | 38.68 | 38.69 | 38.15 | 38.34 | 38.34 | -0.16% | 1,433,877 |
| Feb 6, 2026 | 38.25 | 38.66 | 38.22 | 38.40 | 38.40 | 0.05% | 1,150,764 |
| Feb 5, 2026 | 37.80 | 38.47 | 37.66 | 38.38 | 38.38 | 1.40% | 1,754,310 |
| Feb 4, 2026 | 38.06 | 38.28 | 37.40 | 37.85 | 37.85 | -1.10% | 1,666,100 |
| Feb 3, 2026 | 38.13 | 38.28 | 37.85 | 38.27 | 38.27 | 1.03% | 1,183,400 |
| Feb 2, 2026 | 38.04 | 38.38 | 37.60 | 37.88 | 37.88 | -0.45% | 1,123,500 |
| Jan 30, 2026 | 38.46 | 38.79 | 37.92 | 38.05 | 38.05 | -0.91% | 1,590,400 |
| Jan 29, 2026 | 37.98 | 38.86 | 37.55 | 38.40 | 38.40 | 0.79% | 1,855,252 |
| Jan 28, 2026 | 38.92 | 39.29 | 38.03 | 38.10 | 38.10 | -2.53% | 2,450,177 |
| Jan 27, 2026 | 39.77 | 40.09 | 38.88 | 39.09 | 39.09 | -0.96% | 1,750,802 |
| Jan 26, 2026 | 40.53 | 40.60 | 39.41 | 39.47 | 39.47 | -2.59% | 2,204,588 |
| Jan 23, 2026 | 40.59 | 40.65 | 40.37 | 40.52 | 40.52 | 0.05% | 1,347,601 |
| Jan 22, 2026 | 40.66 | 40.80 | 40.40 | 40.50 | 40.50 | -0.34% | 1,246,200 |
| Jan 21, 2026 | 40.30 | 40.66 | 39.91 | 40.64 | 40.64 | 0.69% | 1,422,802 |
| Jan 20, 2026 | 40.59 | 40.72 | 40.06 | 40.36 | 40.36 | -0.30% | 1,529,700 |
| Jan 19, 2026 | 40.49 | 40.78 | 40.25 | 40.48 | 40.48 | -0.81% | 2,106,400 |
| Jan 16, 2026 | 41.10 | 41.30 | 40.25 | 40.81 | 40.81 | -0.51% | 2,750,350 |
| Jan 15, 2026 | 41.97 | 42.50 | 40.88 | 41.02 | 41.02 | -3.21% | 3,952,547 |
| Jan 14, 2026 | 41.00 | 42.90 | 40.80 | 42.38 | 42.38 | 1.41% | 6,773,319 |
| Jan 13, 2026 | 41.33 | 42.99 | 40.20 | 41.79 | 41.79 | 1.95% | 8,837,340 |
| Jan 12, 2026 | 40.20 | 40.99 | 39.76 | 40.99 | 40.99 | 2.86% | 4,619,259 |
| Jan 9, 2026 | 39.45 | 40.25 | 39.02 | 39.85 | 39.85 | 1.79% | 3,588,233 |
| Jan 8, 2026 | 38.61 | 39.80 | 38.55 | 39.15 | 39.15 | 1.06% | 2,912,184 |
| Jan 7, 2026 | 39.34 | 39.40 | 38.73 | 38.74 | 38.74 | -1.55% | 2,221,900 |
| Jan 6, 2026 | 39.58 | 39.98 | 39.25 | 39.35 | 39.35 | -0.58% | 2,311,747 |
| Jan 5, 2026 | 39.23 | 39.58 | 38.66 | 39.58 | 39.58 | 0.92% | 2,859,600 |
| Dec 31, 2025 | 38.65 | 39.52 | 38.41 | 39.22 | 39.22 | 3.07% | 3,553,400 |
| Dec 30, 2025 | 38.37 | 38.49 | 37.88 | 38.05 | 38.05 | -1.17% | 1,631,500 |
| Dec 29, 2025 | 39.00 | 39.44 | 38.47 | 38.50 | 38.50 | -1.31% | 1,717,500 |
| Dec 26, 2025 | 38.73 | 39.15 | 38.28 | 39.01 | 39.01 | 0.26% | 2,154,500 |
| Dec 25, 2025 | 38.70 | 39.05 | 38.41 | 38.91 | 38.91 | 0.28% | 1,510,355 |
| Dec 24, 2025 | 38.55 | 39.15 | 38.21 | 38.80 | 38.80 | 0.65% | 1,748,737 |
| Dec 23, 2025 | 39.65 | 39.65 | 38.52 | 38.55 | 38.55 | -2.28% | 2,181,277 |
| Dec 22, 2025 | 39.06 | 39.69 | 38.52 | 39.45 | 39.45 | 1.00% | 3,853,811 |
| Dec 19, 2025 | 37.21 | 39.28 | 36.86 | 39.06 | 39.06 | 5.48% | 6,391,820 |
| Dec 18, 2025 | 37.40 | 37.46 | 36.85 | 37.03 | 37.03 | -1.12% | 2,419,600 |
| Dec 17, 2025 | 37.43 | 37.57 | 36.75 | 37.45 | 37.45 | -0.72% | 2,147,700 |
| Dec 16, 2025 | 37.11 | 37.89 | 37.00 | 37.72 | 37.72 | 1.64% | 2,430,917 |
| Dec 15, 2025 | 37.30 | 37.58 | 36.99 | 37.11 | 37.11 | -0.70% | 1,369,400 |
| Dec 12, 2025 | 38.04 | 38.04 | 37.11 | 37.37 | 37.37 | -1.68% | 2,392,050 |
| Dec 11, 2025 | 38.84 | 38.88 | 38.01 | 38.01 | 38.01 | -4.76% | 4,382,371 |
| Dec 10, 2025 | 38.01 | 41.64 | 37.55 | 39.91 | 39.91 | 5.33% | 6,459,579 |
| Dec 9, 2025 | 37.45 | 39.29 | 37.36 | 37.89 | 37.89 | 0.91% | 3,921,725 |
| Dec 8, 2025 | 36.60 | 37.83 | 36.52 | 37.55 | 37.55 | 2.34% | 2,765,044 |
| Dec 5, 2025 | 36.50 | 36.75 | 36.26 | 36.69 | 36.69 | 0.71% | 1,162,050 |
| Dec 4, 2025 | 36.69 | 36.81 | 36.25 | 36.43 | 36.43 | -0.87% | 1,353,233 |
| Dec 3, 2025 | 36.94 | 37.10 | 36.36 | 36.75 | 36.75 | -0.49% | 1,327,300 |
| Dec 2, 2025 | 37.85 | 37.85 | 36.93 | 36.93 | 36.93 | -2.12% | 1,584,343 |
| Dec 1, 2025 | 37.81 | 37.90 | 37.55 | 37.73 | 37.73 | -0.21% | 1,067,400 |
| Nov 28, 2025 | 37.66 | 37.94 | 37.39 | 37.81 | 37.81 | 0.42% | 946,000 |
| Nov 27, 2025 | 37.43 | 37.96 | 37.22 | 37.65 | 37.65 | 0.59% | 1,234,783 |
| Nov 26, 2025 | 37.41 | 37.87 | 37.23 | 37.43 | 37.43 | -0.64% | 1,545,100 |
| Nov 25, 2025 | 37.23 | 38.31 | 37.07 | 37.67 | 37.67 | 1.84% | 2,471,400 |
| Nov 24, 2025 | 36.55 | 37.10 | 36.27 | 36.99 | 36.99 | 1.20% | 1,748,801 |
| Nov 21, 2025 | 37.49 | 37.50 | 36.22 | 36.55 | 36.55 | -3.02% | 3,015,900 |
| Nov 20, 2025 | 39.79 | 39.98 | 37.56 | 37.69 | 37.69 | -5.28% | 4,222,692 |
| Nov 19, 2025 | 40.69 | 40.79 | 39.65 | 39.79 | 39.79 | -2.16% | 1,714,199 |
| Nov 18, 2025 | 40.90 | 40.95 | 40.30 | 40.67 | 40.67 | -0.49% | 1,347,000 |
| Nov 17, 2025 | 40.90 | 40.97 | 40.36 | 40.87 | 40.87 | -0.17% | 1,116,316 |
| Nov 14, 2025 | 41.35 | 41.48 | 40.94 | 40.94 | 40.94 | -0.99% | 1,591,883 |
| Nov 13, 2025 | 41.60 | 41.70 | 41.20 | 41.35 | 41.35 | -0.82% | 1,718,918 |
| Nov 12, 2025 | 41.45 | 42.19 | 41.14 | 41.69 | 41.69 | 0.94% | 2,058,786 |
| Nov 11, 2025 | 41.71 | 41.71 | 41.11 | 41.30 | 41.30 | -0.98% | 1,625,710 |
| Nov 10, 2025 | 40.88 | 41.96 | 40.58 | 41.71 | 41.71 | 2.03% | 2,534,068 |
| Nov 7, 2025 | 41.29 | 41.29 | 40.88 | 40.88 | 40.88 | -0.97% | 1,242,201 |
| Nov 6, 2025 | 41.18 | 41.39 | 40.78 | 41.28 | 41.28 | 0.10% | 1,639,300 |
| Nov 5, 2025 | 40.35 | 41.32 | 40.30 | 41.24 | 41.24 | 1.50% | 2,026,928 |
| Nov 4, 2025 | 40.37 | 40.65 | 40.23 | 40.63 | 40.63 | 0.32% | 1,744,759 |
| Nov 3, 2025 | 40.83 | 41.24 | 40.23 | 40.50 | 40.50 | -1.82% | 2,903,825 |
| Oct 31, 2025 | 40.93 | 41.43 | 40.90 | 41.25 | 41.25 | 0.88% | 1,892,393 |
| Oct 30, 2025 | 41.70 | 41.70 | 40.89 | 40.89 | 40.89 | -2.11% | 2,511,342 |
| Oct 29, 2025 | 41.50 | 41.88 | 41.01 | 41.77 | 41.77 | -0.17% | 2,810,554 |
| Oct 28, 2025 | 43.00 | 43.45 | 41.50 | 41.84 | 41.84 | -5.45% | 6,162,996 |
| Oct 27, 2025 | 44.24 | 44.28 | 43.70 | 44.25 | 44.25 | 0.41% | 1,701,501 |
| Oct 24, 2025 | 44.00 | 44.40 | 43.76 | 44.07 | 44.07 | - | 1,231,700 |
| Oct 23, 2025 | 43.75 | 44.25 | 43.61 | 44.07 | 44.07 | 0.16% | 964,388 |
| Oct 22, 2025 | 44.04 | 44.68 | 43.73 | 44.00 | 44.00 | -0.09% | 1,633,262 |
| Oct 21, 2025 | 43.30 | 44.20 | 43.05 | 44.04 | 44.04 | 1.80% | 1,819,343 |
| Oct 20, 2025 | 43.40 | 43.69 | 43.05 | 43.26 | 43.26 | -0.25% | 1,376,066 |
| Oct 17, 2025 | 44.97 | 44.97 | 43.28 | 43.37 | 43.37 | -4.20% | 2,036,600 |
| Oct 16, 2025 | 44.35 | 45.98 | 44.22 | 45.27 | 45.27 | 2.61% | 4,113,477 |
| Oct 15, 2025 | 43.19 | 44.26 | 43.14 | 44.12 | 44.12 | 1.75% | 2,017,350 |
| Oct 14, 2025 | 43.34 | 43.83 | 43.15 | 43.36 | 43.36 | 0.23% | 2,263,018 |
| Oct 13, 2025 | 43.60 | 43.88 | 42.82 | 43.26 | 43.26 | -2.85% | 2,756,278 |
| Oct 10, 2025 | 44.09 | 44.64 | 44.01 | 44.53 | 44.53 | 0.98% | 1,665,703 |
| Oct 9, 2025 | 44.80 | 44.80 | 43.88 | 44.10 | 44.10 | -1.50% | 2,222,000 |
| Sep 30, 2025 | 45.56 | 45.76 | 44.75 | 44.77 | 44.77 | -1.56% | 2,451,300 |