Skip to main content
Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China flag China · Delayed Price · Currency is CNY
6.77
+0.04 (0.59%)
Mar 11, 2026, 3:04 PM CST

SHE:003032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.696.766.686.736.731.66%4,607,200
Mar 9, 20266.626.696.576.626.62-1.49%3,517,500
Mar 6, 20266.656.736.606.726.720.75%2,234,300
Mar 5, 20266.606.786.606.676.671.83%4,947,100
Mar 4, 20266.426.586.426.556.550.46%3,426,700
Mar 3, 20266.806.806.516.526.52-3.69%5,004,000
Mar 2, 20266.886.926.726.776.77-3.01%5,177,337
Feb 27, 20266.927.006.876.986.980.87%2,886,900
Feb 26, 20266.866.956.836.926.920.87%4,470,805
Feb 25, 20266.756.886.736.866.861.78%5,105,500
Feb 24, 20266.726.766.666.746.741.35%4,086,200
Feb 13, 20266.656.716.616.656.65-0.45%3,362,000
Feb 12, 20266.686.756.636.686.68-2,633,200
Feb 11, 20266.806.826.686.686.68-1.91%3,493,100
Feb 10, 20266.686.826.666.816.811.64%5,662,100
Feb 9, 20266.566.706.526.706.702.76%5,123,700
Feb 6, 20266.426.556.416.526.520.93%3,610,400
Feb 5, 20266.426.516.426.466.460.47%2,903,400
Feb 4, 20266.356.436.336.436.431.26%3,020,100
Feb 3, 20266.396.436.316.356.35-0.31%5,087,000
Feb 2, 20266.416.516.346.376.37-6,095,000
Jan 30, 20266.466.496.346.376.37-2.30%5,149,100
Jan 29, 20266.456.556.396.526.520.31%5,250,600
Jan 28, 20266.656.656.496.506.50-2.99%6,347,300
Jan 27, 20266.666.736.566.706.700.15%4,355,600
Jan 26, 20266.796.796.656.696.69-1.47%5,409,920
Jan 23, 20266.846.846.766.796.79-0.15%5,047,700
Jan 22, 20266.756.826.756.806.801.04%4,174,100
Jan 21, 20266.666.796.646.736.730.45%5,190,700
Jan 20, 20266.776.806.626.706.70-0.74%5,387,000
Jan 19, 20266.806.846.686.756.75-0.15%5,942,900
Jan 16, 20266.556.826.556.766.763.05%9,638,300
Jan 15, 20266.446.636.426.566.562.02%6,964,900
Jan 14, 20266.406.526.396.436.430.16%8,210,000
Jan 13, 20266.496.496.416.426.42-1.08%5,886,000
Jan 12, 20266.476.516.436.496.490.31%5,435,400
Jan 9, 20266.506.526.446.476.47-0.31%4,524,862
Jan 8, 20266.426.536.416.496.490.46%4,603,400
Jan 7, 20266.456.526.436.466.46-4,272,200
Jan 6, 20266.396.486.396.466.461.10%5,351,800
Jan 5, 20266.376.426.336.396.390.31%5,150,300
Dec 31, 20256.386.426.316.376.370.16%3,801,100
Dec 30, 20256.386.456.336.366.36-0.78%3,845,200
Dec 29, 20256.326.416.306.416.411.10%3,132,200
Dec 26, 20256.296.356.276.346.340.63%3,648,000
Dec 25, 20256.296.336.276.306.300.32%3,369,100
Dec 24, 20256.266.316.266.286.28-3,236,300
Dec 23, 20256.316.336.256.286.28-0.95%2,245,700
Dec 22, 20256.316.366.266.346.340.79%3,548,700
Dec 19, 20256.226.326.186.296.291.13%2,865,700
Dec 18, 20256.136.246.106.226.221.30%3,542,536
Dec 17, 20256.066.146.006.146.140.99%5,366,800
Dec 16, 20256.166.196.056.086.08-1.62%6,256,700
Dec 15, 20256.246.286.146.186.18-1.59%5,163,700
Dec 12, 20256.296.386.236.286.28-3,342,400
Dec 11, 20256.436.446.256.286.28-2.48%3,802,400
Dec 10, 20256.366.476.356.446.441.26%3,429,900
Dec 9, 20256.436.466.346.366.36-1.40%3,443,600
Dec 8, 20256.476.516.436.456.45-0.31%2,835,100
Dec 5, 20256.386.476.326.476.471.41%3,115,400
Dec 4, 20256.476.496.366.386.38-1.39%3,809,200
Dec 3, 20256.576.586.466.476.47-1.67%3,491,800
Dec 2, 20256.636.636.526.586.58-0.90%3,423,900
Dec 1, 20256.706.716.606.646.64-1.04%3,782,000
Nov 28, 20256.696.726.646.716.710.45%2,098,800
Nov 27, 20256.606.726.556.686.680.75%2,720,300
Nov 26, 20256.656.736.586.636.63-0.75%3,867,400
Nov 25, 20256.576.696.556.686.681.67%3,464,732
Nov 24, 20256.456.576.416.576.572.34%6,076,600
Nov 21, 20256.646.686.366.426.42-4.04%9,554,100
Nov 20, 20256.786.856.686.696.69-1.76%5,859,000
Nov 19, 20256.846.886.696.816.81-0.15%5,056,600
Nov 18, 20256.916.926.806.826.82-1.45%4,424,901
Nov 17, 20257.027.036.856.926.92-1.28%4,389,500
Nov 14, 20257.007.076.987.017.01-0.14%3,371,200
Nov 13, 20257.027.056.947.027.02-5,130,000
Nov 12, 20257.157.176.947.027.02-1.82%7,548,000
Nov 11, 20257.157.227.147.157.15-0.14%3,970,400
Nov 10, 20257.067.217.057.167.161.13%5,088,900
Nov 7, 20257.217.277.087.087.08-1.39%5,188,400
Nov 6, 20257.167.277.077.187.181.41%8,227,600
Nov 5, 20256.757.126.747.087.083.81%9,253,600
Nov 4, 20256.876.886.766.826.82-0.73%4,885,000
Nov 3, 20256.716.896.706.876.872.54%5,373,000
Oct 31, 20256.636.726.636.706.701.06%4,905,500
Oct 30, 20256.716.756.606.636.63-1.92%4,732,500
Oct 29, 20256.836.846.576.766.76-0.44%10,096,800
Oct 28, 20256.786.866.736.796.790.15%5,137,400
Oct 27, 20256.746.806.716.786.780.59%4,018,600
Oct 24, 20256.716.756.676.746.740.60%4,177,700
Oct 23, 20256.596.706.586.706.701.36%4,032,100
Oct 22, 20256.576.746.556.616.611.38%8,152,700
Oct 21, 20256.416.526.406.526.521.56%4,343,100
Oct 20, 20256.276.476.266.426.423.05%6,430,000
Oct 17, 20256.336.366.236.236.23-2.35%4,042,800
Oct 16, 20256.396.496.306.386.381.92%7,779,000
Oct 15, 20256.186.266.166.266.260.81%2,881,600
Oct 14, 20256.226.316.156.216.21-0.32%3,906,100
Oct 13, 20256.146.236.116.236.23-1.11%3,299,600
Oct 10, 20256.296.326.256.306.300.16%3,074,400