Jiangsu Chuanzhiboke Education Technology Co., LTD. (SHE:003032)
China
· Delayed Price · Currency is CNY 6.54
-0.04 (-0.61%)
Apr 30, 2026, 3:04 PM CST
SHE:003032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.59 | 6.61 | 6.50 | 6.54 | 6.54 | -0.61% | 4,257,100 |
| Apr 29, 2026 | 6.46 | 6.65 | 6.46 | 6.58 | 6.58 | 1.23% | 5,582,500 |
| Apr 28, 2026 | 6.66 | 6.66 | 6.46 | 6.50 | 6.50 | 1.09% | 9,520,662 |
| Apr 27, 2026 | 6.38 | 6.47 | 6.38 | 6.43 | 6.43 | 0.78% | 3,503,300 |
| Apr 24, 2026 | 6.34 | 6.40 | 6.28 | 6.38 | 6.38 | 0.47% | 2,881,400 |
| Apr 23, 2026 | 6.39 | 6.41 | 6.34 | 6.35 | 6.35 | -0.78% | 2,322,200 |
| Apr 22, 2026 | 6.37 | 6.41 | 6.36 | 6.40 | 6.40 | - | 3,600,400 |
| Apr 21, 2026 | 6.36 | 6.41 | 6.33 | 6.40 | 6.40 | -0.16% | 1,913,700 |
| Apr 20, 2026 | 6.39 | 6.42 | 6.33 | 6.41 | 6.41 | 0.47% | 2,955,200 |
| Apr 17, 2026 | 6.43 | 6.43 | 6.32 | 6.38 | 6.38 | -1.09% | 3,681,900 |
| Apr 16, 2026 | 6.36 | 6.45 | 6.35 | 6.45 | 6.45 | 1.42% | 3,681,800 |
| Apr 15, 2026 | 6.47 | 6.48 | 6.34 | 6.36 | 6.36 | -1.55% | 2,658,400 |
| Apr 14, 2026 | 6.50 | 6.57 | 6.39 | 6.46 | 6.46 | 0.31% | 3,243,500 |
| Apr 13, 2026 | 6.28 | 6.44 | 6.23 | 6.44 | 6.44 | 2.55% | 3,472,100 |
| Apr 10, 2026 | 6.24 | 6.32 | 6.23 | 6.28 | 6.28 | 0.80% | 2,656,400 |
| Apr 9, 2026 | 6.22 | 6.32 | 6.17 | 6.23 | 6.23 | -0.80% | 4,538,200 |
| Apr 8, 2026 | 6.21 | 6.28 | 6.18 | 6.28 | 6.28 | 3.12% | 3,031,400 |
| Apr 7, 2026 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | 0.50% | 2,408,300 |
| Apr 3, 2026 | 6.21 | 6.22 | 6.04 | 6.06 | 6.06 | -2.10% | 3,423,811 |
| Apr 2, 2026 | 6.30 | 6.31 | 6.15 | 6.19 | 6.19 | -2.21% | 2,742,500 |
| Apr 1, 2026 | 6.27 | 6.34 | 6.24 | 6.33 | 6.33 | 1.93% | 3,119,700 |
| Mar 31, 2026 | 6.29 | 6.40 | 6.21 | 6.21 | 6.21 | -1.43% | 6,135,000 |
| Mar 30, 2026 | 6.20 | 6.36 | 6.19 | 6.30 | 6.30 | - | 3,746,100 |
| Mar 27, 2026 | 6.15 | 6.30 | 6.14 | 6.30 | 6.30 | 1.61% | 2,528,000 |
| Mar 26, 2026 | 6.30 | 6.40 | 6.18 | 6.20 | 6.20 | -2.36% | 3,553,100 |
| Mar 25, 2026 | 6.13 | 6.37 | 6.12 | 6.35 | 6.35 | 3.93% | 4,527,100 |
| Mar 24, 2026 | 6.12 | 6.16 | 5.90 | 6.11 | 6.11 | 0.66% | 6,483,300 |
| Mar 23, 2026 | 6.22 | 6.30 | 6.07 | 6.07 | 6.07 | -5.01% | 8,080,500 |
| Mar 20, 2026 | 6.57 | 6.60 | 6.39 | 6.39 | 6.39 | -2.59% | 4,869,300 |
| Mar 19, 2026 | 6.67 | 6.69 | 6.55 | 6.56 | 6.56 | -2.96% | 4,788,000 |
| Mar 18, 2026 | 6.69 | 6.78 | 6.63 | 6.76 | 6.76 | 1.35% | 4,112,000 |
| Mar 17, 2026 | 6.88 | 6.94 | 6.66 | 6.67 | 6.67 | -3.19% | 3,952,100 |
| Mar 16, 2026 | 6.73 | 6.89 | 6.68 | 6.89 | 6.89 | 2.53% | 4,037,730 |
| Mar 13, 2026 | 6.70 | 6.84 | 6.70 | 6.72 | 6.72 | -0.44% | 3,571,400 |
| Mar 12, 2026 | 6.77 | 6.86 | 6.72 | 6.75 | 6.75 | -0.30% | 3,088,800 |
| Mar 11, 2026 | 6.74 | 6.92 | 6.72 | 6.77 | 6.77 | 0.59% | 5,659,800 |
| Mar 10, 2026 | 6.69 | 6.76 | 6.68 | 6.73 | 6.73 | 1.66% | 4,607,200 |
| Mar 9, 2026 | 6.62 | 6.69 | 6.57 | 6.62 | 6.62 | -1.49% | 3,517,500 |
| Mar 6, 2026 | 6.65 | 6.73 | 6.60 | 6.72 | 6.72 | 0.75% | 2,234,300 |
| Mar 5, 2026 | 6.60 | 6.78 | 6.60 | 6.67 | 6.67 | 1.83% | 4,947,100 |
| Mar 4, 2026 | 6.42 | 6.58 | 6.42 | 6.55 | 6.55 | 0.46% | 3,426,700 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.51 | 6.52 | 6.52 | -3.69% | 5,004,000 |
| Mar 2, 2026 | 6.88 | 6.92 | 6.72 | 6.77 | 6.77 | -3.01% | 5,177,337 |
| Feb 27, 2026 | 6.92 | 7.00 | 6.87 | 6.98 | 6.98 | 0.87% | 2,886,900 |
| Feb 26, 2026 | 6.86 | 6.95 | 6.83 | 6.92 | 6.92 | 0.87% | 4,470,805 |
| Feb 25, 2026 | 6.75 | 6.88 | 6.73 | 6.86 | 6.86 | 1.78% | 5,105,500 |
| Feb 24, 2026 | 6.72 | 6.76 | 6.66 | 6.74 | 6.74 | 1.35% | 4,086,200 |
| Feb 13, 2026 | 6.65 | 6.71 | 6.61 | 6.65 | 6.65 | -0.45% | 3,362,000 |
| Feb 12, 2026 | 6.68 | 6.75 | 6.63 | 6.68 | 6.68 | - | 2,633,200 |
| Feb 11, 2026 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | -1.91% | 3,493,100 |
| Feb 10, 2026 | 6.68 | 6.82 | 6.66 | 6.81 | 6.81 | 1.64% | 5,662,100 |
| Feb 9, 2026 | 6.56 | 6.70 | 6.52 | 6.70 | 6.70 | 2.76% | 5,123,700 |
| Feb 6, 2026 | 6.42 | 6.55 | 6.41 | 6.52 | 6.52 | 0.93% | 3,610,400 |
| Feb 5, 2026 | 6.42 | 6.51 | 6.42 | 6.46 | 6.46 | 0.47% | 2,903,400 |
| Feb 4, 2026 | 6.35 | 6.43 | 6.33 | 6.43 | 6.43 | 1.26% | 3,020,100 |
| Feb 3, 2026 | 6.39 | 6.43 | 6.31 | 6.35 | 6.35 | -0.31% | 5,087,000 |
| Feb 2, 2026 | 6.41 | 6.51 | 6.34 | 6.37 | 6.37 | - | 6,095,000 |
| Jan 30, 2026 | 6.46 | 6.49 | 6.34 | 6.37 | 6.37 | -2.30% | 5,149,100 |
| Jan 29, 2026 | 6.45 | 6.55 | 6.39 | 6.52 | 6.52 | 0.31% | 5,250,600 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.49 | 6.50 | 6.50 | -2.99% | 6,347,300 |
| Jan 27, 2026 | 6.66 | 6.73 | 6.56 | 6.70 | 6.70 | 0.15% | 4,355,600 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.65 | 6.69 | 6.69 | -1.47% | 5,409,920 |
| Jan 23, 2026 | 6.84 | 6.84 | 6.76 | 6.79 | 6.79 | -0.15% | 5,047,700 |
| Jan 22, 2026 | 6.75 | 6.82 | 6.75 | 6.80 | 6.80 | 1.04% | 4,174,100 |
| Jan 21, 2026 | 6.66 | 6.79 | 6.64 | 6.73 | 6.73 | 0.45% | 5,190,700 |
| Jan 20, 2026 | 6.77 | 6.80 | 6.62 | 6.70 | 6.70 | -0.74% | 5,387,000 |
| Jan 19, 2026 | 6.80 | 6.84 | 6.68 | 6.75 | 6.75 | -0.15% | 5,942,900 |
| Jan 16, 2026 | 6.55 | 6.82 | 6.55 | 6.76 | 6.76 | 3.05% | 9,638,300 |
| Jan 15, 2026 | 6.44 | 6.63 | 6.42 | 6.56 | 6.56 | 2.02% | 6,964,900 |
| Jan 14, 2026 | 6.40 | 6.52 | 6.39 | 6.43 | 6.43 | 0.16% | 8,210,000 |
| Jan 13, 2026 | 6.49 | 6.49 | 6.41 | 6.42 | 6.42 | -1.08% | 5,886,000 |
| Jan 12, 2026 | 6.47 | 6.51 | 6.43 | 6.49 | 6.49 | 0.31% | 5,435,400 |
| Jan 9, 2026 | 6.50 | 6.52 | 6.44 | 6.47 | 6.47 | -0.31% | 4,524,862 |
| Jan 8, 2026 | 6.42 | 6.53 | 6.41 | 6.49 | 6.49 | 0.46% | 4,603,400 |
| Jan 7, 2026 | 6.45 | 6.52 | 6.43 | 6.46 | 6.46 | - | 4,272,200 |
| Jan 6, 2026 | 6.39 | 6.48 | 6.39 | 6.46 | 6.46 | 1.10% | 5,351,800 |
| Jan 5, 2026 | 6.37 | 6.42 | 6.33 | 6.39 | 6.39 | 0.31% | 5,150,300 |
| Dec 31, 2025 | 6.38 | 6.42 | 6.31 | 6.37 | 6.37 | 0.16% | 3,801,100 |
| Dec 30, 2025 | 6.38 | 6.45 | 6.33 | 6.36 | 6.36 | -0.78% | 3,845,200 |
| Dec 29, 2025 | 6.32 | 6.41 | 6.30 | 6.41 | 6.41 | 1.10% | 3,132,200 |
| Dec 26, 2025 | 6.29 | 6.35 | 6.27 | 6.34 | 6.34 | 0.63% | 3,648,000 |
| Dec 25, 2025 | 6.29 | 6.33 | 6.27 | 6.30 | 6.30 | 0.32% | 3,369,100 |
| Dec 24, 2025 | 6.26 | 6.31 | 6.26 | 6.28 | 6.28 | - | 3,236,300 |
| Dec 23, 2025 | 6.31 | 6.33 | 6.25 | 6.28 | 6.28 | -0.95% | 2,245,700 |
| Dec 22, 2025 | 6.31 | 6.36 | 6.26 | 6.34 | 6.34 | 0.79% | 3,548,700 |
| Dec 19, 2025 | 6.22 | 6.32 | 6.18 | 6.29 | 6.29 | 1.13% | 2,865,700 |
| Dec 18, 2025 | 6.13 | 6.24 | 6.10 | 6.22 | 6.22 | 1.30% | 3,542,536 |
| Dec 17, 2025 | 6.06 | 6.14 | 6.00 | 6.14 | 6.14 | 0.99% | 5,366,800 |
| Dec 16, 2025 | 6.16 | 6.19 | 6.05 | 6.08 | 6.08 | -1.62% | 6,256,700 |
| Dec 15, 2025 | 6.24 | 6.28 | 6.14 | 6.18 | 6.18 | -1.59% | 5,163,700 |
| Dec 12, 2025 | 6.29 | 6.38 | 6.23 | 6.28 | 6.28 | - | 3,342,400 |
| Dec 11, 2025 | 6.43 | 6.44 | 6.25 | 6.28 | 6.28 | -2.48% | 3,802,400 |
| Dec 10, 2025 | 6.36 | 6.47 | 6.35 | 6.44 | 6.44 | 1.26% | 3,429,900 |
| Dec 9, 2025 | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | -1.40% | 3,443,600 |
| Dec 8, 2025 | 6.47 | 6.51 | 6.43 | 6.45 | 6.45 | -0.31% | 2,835,100 |
| Dec 5, 2025 | 6.38 | 6.47 | 6.32 | 6.47 | 6.47 | 1.41% | 3,115,400 |
| Dec 4, 2025 | 6.47 | 6.49 | 6.36 | 6.38 | 6.38 | -1.39% | 3,809,200 |
| Dec 3, 2025 | 6.57 | 6.58 | 6.46 | 6.47 | 6.47 | -1.67% | 3,491,800 |
| Dec 2, 2025 | 6.63 | 6.63 | 6.52 | 6.58 | 6.58 | -0.90% | 3,423,900 |
| Dec 1, 2025 | 6.70 | 6.71 | 6.60 | 6.64 | 6.64 | -1.04% | 3,782,000 |