Xueda (Xiamen) Education Technology Group Co., Ltd. - 000526.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	40.88	41.71	41.71	41.96	40.58	2.53M
November 07, 2025	41.29	40.88	40.88	41.29	40.88	1.24M
November 06, 2025	41.18	41.28	41.28	41.39	40.78	1.64M
November 05, 2025	40.35	41.24	41.24	41.32	40.3	2.09M
November 04, 2025	40.37	40.63	40.63	40.65	40.23	1.74M
November 03, 2025	40.83	40.5	40.5	41.24	40.23	2.9M
October 31, 2025	40.93	41.25	41.25	41.43	40.9	1.92M
October 30, 2025	41.7	40.89	40.89	41.7	40.89	2.54M
October 29, 2025	44	41.77	41.77	44	41.01	2.85M
October 28, 2025	43	41.84	41.84	43.45	41.5	6.16M
October 27, 2025	44.24	44.25	44.25	44.28	43.7	1.7M
October 24, 2025	44	44.07	44.07	44.4	43.76	1.25M
October 23, 2025	43.75	44.07	44.07	44.25	43.61	964,388
October 22, 2025	44.04	44	44	44.68	43.73	1.64M
October 21, 2025	43.3	44.04	44.04	44.2	43.05	1.82M
October 20, 2025	43.4	43.26	43.26	43.69	43.05	1.39M
October 17, 2025	44.97	43.37	43.37	44.97	43.28	2.05M
October 16, 2025	44.35	45.27	45.27	45.98	44.22	4.11M
October 15, 2025	43.19	44.12	44.12	44.26	43.14	2.02M
October 14, 2025	43.34	43.36	43.36	43.83	43.15	2.26M
October 13, 2025	43.6	43.26	43.26	43.88	42.82	2.76M
October 10, 2025	44.09	44.53	44.53	44.64	44.01	1.69M
October 09, 2025	44.8	44.1	44.1	44.8	43.88	2.25M
September 30, 2025	45.56	44.77	44.77	45.76	44.75	2.47M
September 29, 2025	46	45.48	45.48	46	45	1.98M
September 26, 2025	46.48	46.01	46.01	46.71	46	1.58M
September 25, 2025	46.78	46.72	46.72	47	46.31	1.56M
September 24, 2025	46.82	46.88	46.88	47.48	46.38	1.73M
September 23, 2025	47.75	47.02	47.02	48	45.9	3.2M
September 22, 2025	48.73	47.74	47.74	48.9	47.6	2.91M
September 19, 2025	47.05	48.8	48.8	49.57	46.91	5.47M
September 18, 2025	46.99	47.31	47.31	47.8	46.61	3.06M
September 17, 2025	46.76	47.08	47.08	47.31	46.5	2.74M
September 16, 2025	45.89	46.68	46.68	46.88	45.8	2.53M
September 15, 2025	46.46	45.79	45.79	46.54	45.6	2.2M
September 12, 2025	46.7	46.29	46.29	46.86	46.26	1.74M
September 11, 2025	46.47	46.75	46.75	46.75	46	1.77M
September 10, 2025	46.6	46.5	46.5	46.8	46.23	1.97M
September 09, 2025	47.51	46.76	46.76	47.68	46.58	2.49M
September 08, 2025	47.78	47.29	47.29	47.85	47.2	2.4M
September 05, 2025	47.77	47.77	47.77	47.97	47.27	2.21M
September 04, 2025	47.78	47.84	47.84	48	47.01	2.33M
September 03, 2025	47.7	47.78	47.78	48.06	47.3	2.03M
September 02, 2025	48.19	47.7	47.7	48.69	47.65	2.73M
September 01, 2025	48.15	48.17	48.17	49.09	48.03	2.68M
August 29, 2025	48.77	48.13	48.13	48.79	48	3.94M
August 28, 2025	50.4	48.97	48.97	51.25	47.19	7.63M
August 27, 2025	53.78	51.2	51.2	54.27	51.03	4.83M
August 26, 2025	51.9	53.49	53.49	53.68	51.68	4.51M
August 25, 2025	52.05	51.73	51.73	52.23	51.1	3.02M
August 22, 2025	51.86	52	52	52.43	51.5	2.38M
August 21, 2025	51.63	51.5	51.5	52.05	51.23	2.44M
August 20, 2025	51.4	51.79	51.79	51.98	50.93	2.16M
August 19, 2025	51.58	51.4	51.4	51.99	51.19	2.4M
August 18, 2025	52.1	51.68	51.68	52.53	51.33	3.46M
August 15, 2025	54.06	52.05	52.05	54.13	51.45	4.87M
August 14, 2025	53.93	54.21	54.21	55.05	53.77	2.02M
August 13, 2025	53.68	54.05	54.05	54.58	53.52	1.76M
August 12, 2025	53.4	53.85	53.85	54.48	53.05	2.06M
August 11, 2025	53.82	53.48	53.48	54.7	52.75	2.27M

Xueda (Xiamen) Education Technology Group Co., Ltd. (000526.SZ) SHZ