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 ¥688.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,696.19, while ¥1000 invested 1 year ago would be worth ¥693.69. This corresponds to total returns of -31.11%, 69.62%, -30.63%, respectively, with annualized returns of -3.66%, 11.14%, -30.63%.

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
November 11, 2026	29.06	29.45	29.45	29.78	28.77	2.83M
November 10, 2026	29.17	29.09	29.09	29.44	28.83	2.32M
November 09, 2026	29.97	28.89	28.89	30.33	28.78	3.72M
November 06, 2026	29.39	29.51	29.51	30.59	29.05	3.09M
November 05, 2026	29.96	30.55	30.55	30.65	29.88	2.5M
November 04, 2026	29.52	29.88	29.88	30.1	29.04	3.22M
November 03, 2026	29.6	29.52	29.52	30.24	29.2	2.48M
November 02, 2026	29.16	29.87	29.87	30.3	28.73	4.51M
October 30, 2026	29.5	29	29	30.14	28.95	3.18M
October 29, 2026	31.35	29.69	29.69	31.35	29.67	3.23M
October 28, 2026	31.6	31.35	31.35	32.11	31.08	3.22M
October 27, 2026	32.91	31.6	31.6	33.66	30.4	6.71M
October 26, 2026	33	33.41	33.41	34.38	32.57	2.58M
October 23, 2026	32.3	33.43	33.43	33.6	31.17	2.52M
October 22, 2026	33.93	32.63	32.63	34.18	32.5	2.58M
October 21, 2026	35.14	34.12	34.12	35.38	33.85	2.67M
October 20, 2026	35.39	35.23	35.23	36	34.8	1.95M
October 19, 2026	35	35.38	35.38	35.8	34.9	2.12M
October 16, 2026	35.89	35.5	35.5	36.99	35	2.66M
October 15, 2026	35	35.26	35.26	36.24	34.95	2.51M
October 14, 2026	35.05	35.85	35.85	37.15	34.71	3.05M
October 13, 2026	35.76	35.11	35.11	35.97	33.9	3.12M
October 12, 2026	36.52	36.33	36.33	37.13	36.2	2.48M
October 09, 2026	35.06	37	37	37.35	33.8	4.12M
October 08, 2026	36	35.05	35.05	36.4	34.6	1.8M
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