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

27.71

-1.18(-4.08%)

Updated at June 03 03:04PM

Currency In CNY

000526.SZ Historical Return

If you invested ¥1000 in Xueda (Xiamen) Education Technology Group Co., Ltd. (000526.SZ) 10 years ago, it would be worth ¥565.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥850.52, while ¥1000 invested 1 year ago would be worth ¥559.68. This corresponds to total returns of -43.45%, -14.95%, -44.03%, respectively, with annualized returns of -5.54%, -3.18%, -44.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000526.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29.8	28.89	28.89	29.93	28.88	2.09M
June 01, 2026	28.8	29.64	29.64	29.88	28.67	2.34M
May 29, 2026	30.54	29.03	29.03	30.64	28.5	4.18M
May 28, 2026	31.86	30.63	30.63	31.86	30.11	2.4M
May 27, 2026	32.26	31.76	31.76	32.66	31.52	1.81M
May 26, 2026	31.19	32.26	32.26	32.39	30.92	2.55M
May 25, 2026	31.68	31.31	31.31	31.85	31	1.45M
May 22, 2026	31.4	31.4	31.4	31.62	30.83	1.45M
May 21, 2026	34.07	31.4	31.4	34.07	31.35	2.17M
May 20, 2026	33.59	32.5	32.5	33.61	32.2	1.78M
May 19, 2026	33.64	33.7	33.7	34.07	33.29	1.44M
May 18, 2026	34.07	33.64	33.64	34.15	32.9	2.08M
May 15, 2026	34.41	34.09	34.09	34.54	33.88	1.63M
May 14, 2026	35.37	34.38	34.38	35.37	34.17	2.2M
May 13, 2026	34.74	35.35	35.35	35.97	34.68	3.01M
May 12, 2026	35.6	34.65	34.65	35.6	34.5	2.13M
May 11, 2026	35.69	35.61	35.61	35.79	34.81	2.73M
May 08, 2026	35.29	35.54	35.54	36.26	35.2	3M
May 07, 2026	35.4	35.22	35.22	35.84	35.18	2.37M
May 06, 2026	35.3	35.4	35.4	35.58	34.78	3.54M
April 30, 2026	33.1	34.76	34.76	35.67	33.09	5.21M
April 29, 2026	32.83	33.18	33.18	33.6	32.58	3.06M
April 28, 2026	35.68	32.82	32.82	35.83	32.28	7.54M
April 27, 2026	34.74	35.04	35.04	35.28	34.51	2.09M
April 24, 2026	34.29	34.85	34.85	34.94	34.1	2.67M
April 23, 2026	34.42	34.54	34.54	35	33.72	3.97M
April 22, 2026	32.22	34.06	34.06	34.5	32.01	5.85M
April 21, 2026	31.31	32.45	32.45	32.7	31.07	2.99M
April 20, 2026	31.77	31.3	31.3	31.77	31.11	1.85M
April 17, 2026	32.23	31.81	31.81	32.61	31.7	1.55M
April 16, 2026	31.87	32.28	32.28	32.37	31.57	1.52M
April 15, 2026	32.44	31.87	31.87	32.44	31.74	1.36M
April 14, 2026	32.99	32.13	32.13	33.04	31.81	2.25M
April 13, 2026	32.85	32.77	32.77	33.32	32.7	2.06M
April 10, 2026	30.15	33.02	33.02	33.66	30.15	3.74M
April 09, 2026	31.92	31.84	31.84	32.41	31.68	2.06M
April 08, 2026	30.64	32.21	32.21	32.32	30.64	4.38M
April 07, 2026	30.15	30.23	30.23	30.5	30	1.2M
April 03, 2026	31.13	30.19	30.19	31.14	30.06	1.78M
April 02, 2026	31.7	30.9	30.9	31.7	30.63	1.91M
April 01, 2026	31.08	31.7	31.7	31.74	30.82	3.14M
March 31, 2026	31.19	30.69	30.69	31.65	30.58	1.62M
March 30, 2026	31	31.19	31.19	31.38	30.85	1.76M
March 27, 2026	30.81	31.57	31.57	31.65	30.7	1.49M
March 26, 2026	32.23	31.12	31.12	32.6	31	2.36M
March 25, 2026	31.86	32.27	32.27	32.6	31.63	2.08M
March 24, 2026	31.43	31.58	31.58	31.58	30.7	1.74M
March 23, 2026	32.84	30.81	30.81	32.86	30.66	2.55M
March 20, 2026	33.78	33.33	33.33	34.24	33.1	1.25M
March 19, 2026	34.36	33.71	33.71	34.56	33.67	1.25M
March 18, 2026	35.17	34.7	34.7	35.3	34.51	1.24M
March 17, 2026	35.18	35.15	35.15	35.88	35.05	1.37M
March 16, 2026	35	35.12	35.12	35.15	34.7	856,194
March 13, 2026	34.72	35.05	35.05	35.5	34.57	1.26M
March 12, 2026	35	34.78	34.78	35.15	34.68	804,100
March 11, 2026	35.35	34.99	34.99	35.78	34.9	878,200
March 10, 2026	34	35.18	35.22	35.43	34	513,300
March 09, 2026	34.96	34.88	34.88	34.96	34.15	1.29M
March 06, 2026	36.79	35.18	35.18	36.79	33.98	1.47M
March 05, 2026	34.59	34.3	34.3	34.59	33.89	1.71M