Chengdu Jiafaantai Education Technology Co.,Ltd. (SHE:300559)
China
· Delayed Price · Currency is CNY 11.60
+0.15 (1.31%)
At close: Mar 9, 2026
SHE:300559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.27 | 11.70 | 11.15 | 11.60 | 11.60 | 1.31% | 6,581,541 |
| Mar 6, 2026 | 11.23 | 11.45 | 11.18 | 11.45 | 11.45 | 1.33% | 4,614,900 |
| Mar 5, 2026 | 11.29 | 11.38 | 11.20 | 11.30 | 11.30 | 1.89% | 4,274,150 |
| Mar 4, 2026 | 11.15 | 11.28 | 11.00 | 11.09 | 11.09 | -1.86% | 5,876,654 |
| Mar 3, 2026 | 11.68 | 11.84 | 11.14 | 11.30 | 11.30 | -3.25% | 8,386,187 |
| Mar 2, 2026 | 12.24 | 12.24 | 11.63 | 11.68 | 11.68 | -5.96% | 11,497,048 |
| Feb 27, 2026 | 12.16 | 12.44 | 12.08 | 12.42 | 12.42 | 2.22% | 7,590,968 |
| Feb 26, 2026 | 12.18 | 12.30 | 12.11 | 12.15 | 12.15 | -0.65% | 3,919,946 |
| Feb 25, 2026 | 12.21 | 12.42 | 12.17 | 12.23 | 12.23 | - | 4,830,669 |
| Feb 24, 2026 | 12.51 | 12.58 | 12.16 | 12.23 | 12.23 | -1.29% | 5,752,952 |
| Feb 13, 2026 | 12.50 | 12.67 | 12.34 | 12.39 | 12.39 | -1.43% | 6,842,577 |
| Feb 12, 2026 | 12.39 | 12.66 | 12.35 | 12.57 | 12.57 | 1.70% | 6,784,232 |
| Feb 11, 2026 | 12.63 | 12.66 | 12.35 | 12.36 | 12.36 | -2.45% | 7,822,200 |
| Feb 10, 2026 | 12.43 | 12.76 | 12.33 | 12.67 | 12.67 | 2.51% | 11,828,470 |
| Feb 9, 2026 | 12.15 | 12.52 | 12.08 | 12.36 | 12.36 | 3.00% | 8,552,974 |
| Feb 6, 2026 | 11.99 | 12.15 | 11.80 | 12.00 | 12.00 | 0.08% | 4,923,000 |
| Feb 5, 2026 | 12.05 | 12.17 | 11.95 | 11.99 | 11.99 | -0.66% | 4,246,100 |
| Feb 4, 2026 | 12.25 | 12.34 | 11.90 | 12.07 | 12.07 | -2.27% | 8,266,400 |
| Feb 3, 2026 | 12.31 | 12.36 | 12.19 | 12.35 | 12.35 | 1.31% | 4,880,510 |
| Feb 2, 2026 | 12.44 | 12.51 | 12.16 | 12.19 | 12.19 | -1.53% | 6,580,641 |
| Jan 30, 2026 | 12.44 | 12.58 | 12.31 | 12.38 | 12.38 | -1.04% | 6,836,438 |
| Jan 29, 2026 | 12.35 | 13.00 | 12.19 | 12.51 | 12.51 | 0.48% | 11,497,288 |
| Jan 28, 2026 | 12.78 | 12.99 | 12.40 | 12.45 | 12.45 | -2.28% | 7,319,798 |
| Jan 27, 2026 | 12.70 | 12.85 | 12.41 | 12.74 | 12.74 | -0.62% | 8,372,642 |
| Jan 26, 2026 | 13.35 | 13.45 | 12.60 | 12.82 | 12.82 | -3.90% | 11,839,490 |
| Jan 23, 2026 | 13.11 | 13.43 | 13.00 | 13.34 | 13.34 | 1.37% | 7,895,263 |
| Jan 22, 2026 | 13.01 | 13.28 | 12.91 | 13.16 | 13.16 | 1.23% | 6,988,100 |
| Jan 21, 2026 | 13.20 | 13.24 | 12.94 | 13.00 | 13.00 | -1.59% | 9,044,500 |
| Jan 20, 2026 | 13.10 | 13.44 | 12.97 | 13.21 | 13.21 | 1.38% | 12,911,710 |
| Jan 19, 2026 | 13.50 | 13.57 | 13.00 | 13.03 | 13.03 | -4.54% | 16,408,480 |
| Jan 16, 2026 | 14.14 | 14.20 | 13.38 | 13.65 | 13.65 | -3.47% | 16,852,000 |
| Jan 15, 2026 | 14.58 | 14.68 | 13.91 | 14.14 | 14.14 | -3.02% | 19,039,380 |
| Jan 14, 2026 | 14.42 | 15.00 | 14.30 | 14.58 | 14.58 | 1.11% | 23,783,160 |
| Jan 13, 2026 | 14.48 | 15.34 | 14.02 | 14.42 | 14.42 | 0.84% | 31,312,110 |
| Jan 12, 2026 | 13.86 | 14.30 | 13.75 | 14.30 | 14.30 | 4.84% | 20,510,266 |
| Jan 9, 2026 | 13.15 | 13.68 | 13.00 | 13.64 | 13.64 | 3.49% | 12,099,300 |
| Jan 8, 2026 | 13.08 | 13.27 | 12.86 | 13.18 | 13.18 | 0.53% | 9,153,541 |
| Jan 7, 2026 | 12.86 | 13.50 | 12.80 | 13.11 | 13.11 | 1.47% | 13,972,100 |
| Jan 6, 2026 | 12.86 | 13.08 | 12.68 | 12.92 | 12.92 | -0.31% | 10,937,400 |
| Jan 5, 2026 | 12.58 | 12.97 | 12.52 | 12.96 | 12.96 | 2.78% | 13,274,790 |
| Dec 31, 2025 | 12.78 | 13.00 | 12.33 | 12.61 | 12.61 | 0.56% | 15,831,700 |
| Dec 30, 2025 | 12.65 | 12.87 | 12.43 | 12.54 | 12.54 | -0.87% | 10,552,320 |
| Dec 29, 2025 | 12.25 | 12.89 | 12.13 | 12.65 | 12.65 | 3.35% | 12,715,400 |
| Dec 26, 2025 | 12.23 | 12.44 | 12.05 | 12.24 | 12.24 | - | 8,163,435 |
| Dec 25, 2025 | 12.42 | 12.42 | 12.09 | 12.24 | 12.24 | -0.89% | 7,112,200 |
| Dec 24, 2025 | 12.10 | 12.43 | 12.08 | 12.35 | 12.35 | 1.90% | 8,635,700 |
| Dec 23, 2025 | 11.95 | 12.18 | 11.88 | 12.12 | 12.12 | 1.08% | 9,564,699 |
| Dec 22, 2025 | 12.20 | 12.27 | 11.95 | 11.99 | 11.99 | -2.28% | 9,587,045 |
| Dec 19, 2025 | 12.12 | 12.42 | 11.99 | 12.27 | 12.27 | 1.32% | 15,687,290 |
| Dec 18, 2025 | 11.28 | 12.38 | 11.21 | 12.11 | 12.11 | 6.41% | 26,636,100 |
| Dec 17, 2025 | 10.73 | 11.38 | 10.61 | 11.38 | 11.38 | 5.76% | 13,038,400 |
| Dec 16, 2025 | 10.73 | 10.88 | 10.71 | 10.76 | 10.76 | -0.74% | 3,819,583 |
| Dec 15, 2025 | 10.88 | 10.92 | 10.65 | 10.84 | 10.84 | - | 4,284,248 |
| Dec 12, 2025 | 10.85 | 10.96 | 10.79 | 10.84 | 10.84 | - | 4,253,448 |
| Dec 11, 2025 | 11.09 | 11.12 | 10.82 | 10.84 | 10.84 | -2.08% | 5,441,750 |
| Dec 10, 2025 | 11.09 | 11.19 | 10.97 | 11.07 | 11.07 | -0.45% | 5,888,300 |
| Dec 9, 2025 | 11.27 | 11.31 | 11.12 | 11.12 | 11.12 | -1.59% | 4,301,541 |
| Dec 8, 2025 | 11.34 | 11.46 | 11.28 | 11.30 | 11.30 | -0.18% | 4,730,800 |
| Dec 5, 2025 | 11.23 | 11.35 | 11.08 | 11.32 | 11.32 | 0.89% | 4,180,000 |
| Dec 4, 2025 | 11.43 | 11.49 | 11.15 | 11.22 | 11.22 | -2.09% | 5,568,420 |
| Dec 3, 2025 | 11.80 | 11.82 | 11.41 | 11.46 | 11.46 | -2.80% | 6,963,100 |
| Dec 2, 2025 | 11.95 | 11.95 | 11.75 | 11.79 | 11.79 | -1.26% | 4,756,400 |
| Dec 1, 2025 | 11.98 | 12.01 | 11.86 | 11.94 | 11.94 | -0.33% | 5,395,800 |
| Nov 28, 2025 | 11.95 | 12.09 | 11.84 | 11.98 | 11.98 | - | 6,718,400 |
| Nov 27, 2025 | 11.93 | 12.16 | 11.78 | 11.98 | 11.98 | 0.42% | 6,714,824 |
| Nov 26, 2025 | 12.24 | 12.35 | 11.88 | 11.93 | 11.93 | -2.77% | 9,638,400 |
| Nov 25, 2025 | 12.15 | 12.48 | 12.04 | 12.27 | 12.27 | 1.83% | 11,280,270 |
| Nov 24, 2025 | 11.60 | 12.15 | 11.50 | 12.05 | 12.05 | 4.60% | 11,020,090 |
| Nov 21, 2025 | 11.71 | 11.84 | 11.34 | 11.52 | 11.52 | -1.96% | 8,837,460 |
| Nov 20, 2025 | 11.86 | 11.89 | 11.67 | 11.75 | 11.75 | -0.34% | 5,636,800 |
| Nov 19, 2025 | 12.04 | 12.05 | 11.75 | 11.79 | 11.79 | -2.16% | 6,631,150 |
| Nov 18, 2025 | 11.93 | 12.08 | 11.82 | 12.05 | 12.05 | 0.75% | 8,125,810 |
| Nov 17, 2025 | 11.85 | 11.97 | 11.73 | 11.96 | 11.96 | 1.10% | 5,336,622 |
| Nov 14, 2025 | 11.80 | 12.06 | 11.71 | 11.83 | 11.83 | - | 8,925,700 |
| Nov 13, 2025 | 11.74 | 11.89 | 11.59 | 11.83 | 11.83 | 1.11% | 5,603,350 |
| Nov 12, 2025 | 11.90 | 11.90 | 11.67 | 11.70 | 11.70 | -1.52% | 6,250,124 |
| Nov 11, 2025 | 11.95 | 12.03 | 11.85 | 11.88 | 11.88 | -0.59% | 5,636,500 |
| Nov 10, 2025 | 11.93 | 11.99 | 11.87 | 11.95 | 11.95 | 0.59% | 6,564,600 |
| Nov 7, 2025 | 12.15 | 12.15 | 11.88 | 11.88 | 11.88 | -2.62% | 12,161,700 |
| Nov 6, 2025 | 12.06 | 12.26 | 11.99 | 12.20 | 12.20 | 0.58% | 8,586,400 |
| Nov 5, 2025 | 12.17 | 12.24 | 12.03 | 12.13 | 12.13 | -0.98% | 7,264,400 |
| Nov 4, 2025 | 12.32 | 12.36 | 12.12 | 12.25 | 12.25 | -1.13% | 8,422,100 |
| Nov 3, 2025 | 12.31 | 12.40 | 12.10 | 12.39 | 12.39 | 0.81% | 10,950,870 |
| Oct 31, 2025 | 11.98 | 12.42 | 11.95 | 12.29 | 12.29 | 2.25% | 15,134,000 |
| Oct 30, 2025 | 12.24 | 12.28 | 11.87 | 12.02 | 12.02 | -1.80% | 15,941,550 |
| Oct 29, 2025 | 12.86 | 12.91 | 12.02 | 12.24 | 12.24 | -4.45% | 25,594,670 |
| Oct 28, 2025 | 12.68 | 12.91 | 12.50 | 12.81 | 12.81 | -0.39% | 21,967,610 |
| Oct 27, 2025 | 14.74 | 14.97 | 12.75 | 12.86 | 12.86 | -12.81% | 38,976,340 |
| Oct 24, 2025 | 14.64 | 14.96 | 14.50 | 14.75 | 14.75 | 0.96% | 5,604,625 |
| Oct 23, 2025 | 14.70 | 14.74 | 14.34 | 14.61 | 14.61 | -0.61% | 6,680,500 |
| Oct 22, 2025 | 14.83 | 14.97 | 14.43 | 14.70 | 14.70 | -1.34% | 8,987,900 |
| Oct 21, 2025 | 14.86 | 15.27 | 14.65 | 14.90 | 14.90 | 0.88% | 11,870,600 |
| Oct 20, 2025 | 14.75 | 15.45 | 14.66 | 14.77 | 14.77 | 0.48% | 9,604,600 |
| Oct 17, 2025 | 15.07 | 15.14 | 14.55 | 14.70 | 14.70 | -2.20% | 7,750,388 |
| Oct 16, 2025 | 15.37 | 15.53 | 14.99 | 15.03 | 15.03 | -2.02% | 6,767,000 |
| Oct 15, 2025 | 14.90 | 15.48 | 14.62 | 15.34 | 15.34 | 3.23% | 8,803,672 |
| Oct 14, 2025 | 15.14 | 15.73 | 14.79 | 14.86 | 14.86 | -1.26% | 9,530,000 |
| Oct 13, 2025 | 14.95 | 15.34 | 14.70 | 15.05 | 15.05 | -3.40% | 12,840,820 |
| Oct 10, 2025 | 15.35 | 15.94 | 15.23 | 15.58 | 15.58 | 1.30% | 14,552,660 |
| Oct 9, 2025 | 16.01 | 16.17 | 15.31 | 15.38 | 15.38 | -4.89% | 20,576,200 |