Chengdu Jiafaantai Education Technology Co.,Ltd. (SHE:300559)
China
· Delayed Price · Currency is CNY 14.01
+0.34 (2.49%)
Apr 29, 2026, 3:04 PM CST
SHE:300559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.47 | 14.48 | 13.21 | 14.01 | 14.01 | 2.49% | 16,574,700 |
| Apr 28, 2026 | 14.09 | 14.50 | 13.58 | 13.67 | 13.67 | -3.05% | 15,469,483 |
| Apr 27, 2026 | 13.43 | 14.18 | 12.89 | 14.10 | 14.10 | 2.55% | 29,692,960 |
| Apr 24, 2026 | 13.01 | 14.00 | 12.88 | 13.75 | 13.75 | 5.04% | 35,483,680 |
| Apr 23, 2026 | 12.85 | 13.09 | 12.34 | 13.09 | 13.09 | 1.55% | 33,257,154 |
| Apr 22, 2026 | 15.30 | 15.50 | 12.76 | 12.89 | 12.89 | -16.14% | 57,094,480 |
| Apr 21, 2026 | 15.06 | 15.64 | 14.78 | 15.37 | 15.37 | 0.92% | 16,661,160 |
| Apr 20, 2026 | 15.10 | 15.36 | 14.68 | 15.23 | 15.23 | 0.99% | 18,764,630 |
| Apr 17, 2026 | 15.28 | 15.50 | 14.89 | 15.08 | 15.08 | -1.31% | 20,510,757 |
| Apr 16, 2026 | 14.61 | 15.40 | 14.50 | 15.28 | 15.28 | 4.09% | 25,961,850 |
| Apr 15, 2026 | 13.82 | 15.24 | 13.52 | 14.68 | 14.68 | 6.38% | 31,669,454 |
| Apr 14, 2026 | 13.49 | 14.90 | 13.49 | 13.80 | 13.80 | 2.22% | 27,971,456 |
| Apr 13, 2026 | 13.78 | 13.80 | 13.31 | 13.50 | 13.50 | -3.91% | 16,662,750 |
| Apr 10, 2026 | 14.66 | 14.66 | 13.50 | 14.05 | 14.05 | -4.42% | 26,973,800 |
| Apr 9, 2026 | 14.17 | 15.16 | 14.09 | 14.70 | 14.70 | 3.30% | 19,789,100 |
| Apr 8, 2026 | 14.40 | 14.52 | 14.06 | 14.23 | 14.23 | 1.64% | 14,574,030 |
| Apr 7, 2026 | 13.69 | 14.10 | 13.42 | 14.00 | 14.00 | 2.26% | 11,705,630 |
| Apr 3, 2026 | 13.94 | 14.47 | 13.63 | 13.69 | 13.69 | -1.86% | 16,614,130 |
| Apr 2, 2026 | 13.73 | 14.09 | 13.41 | 13.95 | 13.95 | 2.57% | 18,241,460 |
| Apr 1, 2026 | 13.05 | 13.88 | 13.01 | 13.60 | 13.60 | 7.26% | 22,644,100 |
| Mar 31, 2026 | 13.26 | 13.44 | 12.64 | 12.68 | 12.68 | -3.79% | 19,259,580 |
| Mar 30, 2026 | 13.55 | 14.09 | 13.05 | 13.18 | 13.18 | -4.35% | 24,466,066 |
| Mar 27, 2026 | 13.35 | 13.84 | 13.25 | 13.78 | 13.78 | 2.23% | 23,267,750 |
| Mar 26, 2026 | 13.07 | 13.79 | 13.07 | 13.48 | 13.48 | 2.74% | 27,675,520 |
| Mar 25, 2026 | 13.00 | 13.28 | 12.91 | 13.12 | 13.12 | 0.61% | 20,263,250 |
| Mar 24, 2026 | 12.94 | 13.16 | 12.50 | 13.04 | 13.04 | 3.82% | 20,262,418 |
| Mar 23, 2026 | 12.52 | 13.28 | 12.04 | 12.56 | 12.56 | -0.24% | 25,331,420 |
| Mar 20, 2026 | 13.00 | 13.05 | 12.55 | 12.59 | 12.59 | -2.40% | 17,032,180 |
| Mar 19, 2026 | 11.74 | 13.33 | 11.68 | 12.90 | 12.90 | 8.77% | 30,856,690 |
| Mar 18, 2026 | 11.68 | 11.88 | 11.60 | 11.86 | 11.86 | 2.42% | 5,040,800 |
| Mar 17, 2026 | 11.79 | 11.94 | 11.56 | 11.58 | 11.58 | -1.45% | 6,430,118 |
| Mar 16, 2026 | 11.54 | 11.77 | 11.42 | 11.75 | 11.75 | 2.00% | 4,421,700 |
| Mar 13, 2026 | 11.58 | 11.82 | 11.48 | 11.52 | 11.52 | -0.52% | 5,844,300 |
| Mar 12, 2026 | 11.83 | 11.83 | 11.52 | 11.58 | 11.58 | -1.95% | 3,754,000 |
| Mar 11, 2026 | 12.04 | 12.06 | 11.73 | 11.81 | 11.81 | -1.17% | 5,202,208 |
| Mar 10, 2026 | 11.83 | 12.06 | 11.70 | 11.95 | 11.95 | 3.02% | 6,709,446 |
| 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 |