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

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 ¥799.55 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,748.17, while ¥1000 invested 1 year ago would be worth ¥812.24. This corresponds to total returns of -20.04%, 74.82%, -18.78%, respectively, with annualized returns of -2.22%, 11.85%, -18.78%.

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
September 30, 2026	34.91	35.82	35.82	35.97	34.6	1.65M
September 29, 2026	35.15	34.81	34.81	35.4	34.66	1.56M
September 28, 2026	36	35.38	35.38	36.23	34.9	2.78M
September 24, 2026	36.4	36.26	36.26	37.05	36.05	2.76M
September 23, 2026	36.12	36.16	36.16	36.6	35.88	1.65M
September 22, 2026	35.91	36.25	36.25	36.68	35.4	1.98M
September 21, 2026	35	35.69	35.69	35.9	34.98	1.8M
September 18, 2026	35.91	35.22	35.22	35.95	35.16	1.93M
September 17, 2026	35.05	35.54	35.54	35.72	34.78	1.74M
September 16, 2026	34.88	35.14	35.14	35.33	34.51	1.78M
September 15, 2026	35.45	34.92	34.92	35.58	34.9	1.5M
September 11, 2026	36.36	35.68	35.68	36.36	35.22	2.41M
September 10, 2026	36.36	36.42	36.42	37.39	36.36	2.13M
September 09, 2026	38.47	37.42	37.42	38.62	37.27	3.02M
September 08, 2026	37.71	38.4	38.4	38.65	36.74	4.74M
September 07, 2026	37.2	37.35	37.35	37.87	36.8	4M
September 04, 2026	36.36	37.14	37.14	37.84	36.18	3.34M
September 03, 2026	38.04	36.36	36.36	38.04	36.26	3.4M
September 02, 2026	37.88	37.41	37.41	38.46	36.77	4.52M
September 01, 2026	36.09	38.1	38.1	38.78	36.04	6.91M
August 31, 2026	35.15	36.22	36.22	36.44	34.71	5.88M
August 28, 2026	35.3	35.22	35.22	36.14	34.61	4.15M
August 27, 2026	35.7	35.16	35.16	35.84	34.9	3.58M
August 26, 2026	36.16	35.7	35.7	36.88	35.6	4.76M
August 25, 2026	34.58	36.28	36.28	37.3	33.71	7.57M
August 24, 2026	37.49	34.58	34.58	37.49	34.3	6.75M
August 21, 2026	37.49	35.6	35.6	37.5	35.45	9.81M
August 20, 2026	37.82	37.55	37.55	38.9	35.54	18.84M
August 19, 2026	37.31	39.09	39.09	39.09	36.26	9.44M
August 18, 2026	35.54	35.54	35.54	35.54	35.54	3.21M
August 17, 2026	33.03	32.31	32.31	33.03	30.35	7.47M
August 14, 2026	34.28	33.04	33.04	34.28	32.89	4.31M
August 13, 2026	35.9	34.22	34.22	36.2	34.19	4.9M
August 12, 2026	36.31	36.09	36.09	36.89	35.86	3.27M
August 11, 2026	36.3	36.25	36.25	36.96	35.9	4.09M
August 10, 2026	35.66	36.37	36.37	36.63	35.23	4.97M
August 07, 2026	35.43	35.3	35.3	36.1	34.49	4.61M
August 06, 2026	35.16	35.61	35.61	36.17	34.81	5.68M
August 05, 2026	34.68	35.5	35.5	35.83	34.6	5.4M
August 04, 2026	35.75	35.1	35.1	35.8	34.37	7.39M
August 03, 2026	35.55	35.71	35.71	37.33	35.29	8.91M
July 31, 2026	34.1	35.55	35.55	36.19	34.1	10.34M
July 30, 2026	33.51	36.33	36.33	36.33	33.4	6.24M
July 29, 2026	33.33	33.03	33.03	33.98	33	6.54M
July 28, 2026	32.73	33.02	33.02	33.58	32.39	4.6M
July 27, 2026	32.43	32.73	32.73	32.95	31.9	4.09M
July 24, 2026	32.6	32.48	32.48	33.5	32.18	4.6M
July 23, 2026	32.49	33.05	33.05	33.64	32.08	6.6M
July 22, 2026	31.84	33	33	33.4	30.54	11.45M
July 21, 2026	28	30.98	30.98	30.98	27.82	7.97M
July 20, 2026	26.21	28.16	28.16	28.53	25.9	7.97M
July 17, 2026	27.45	26.5	26.5	27.97	26.13	2.77M
July 16, 2026	27.35	27.5	27.5	27.95	27.28	2.54M
July 15, 2026	27.39	27.65	27.65	28.06	26.96	2.65M
July 14, 2026	27.51	27.43	27.43	27.82	26.72	3.06M
July 13, 2026	28.49	27.43	27.43	28.49	27.38	4.12M
July 10, 2026	26.13	28.06	28.06	28.5	25.83	5.3M
July 09, 2026	26.7	25.91	25.91	26.75	25.74	2.29M
July 08, 2026	27.19	26.7	26.7	27.39	26.62	1.8M
July 07, 2026	27.72	27.2	27.2	28.13	27.2	2.28M