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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	53.81	54.1	54.1	54.19	52.71	1.65M
August 07, 2025	54.36	53.9	53.9	54.95	53.71	1.56M
August 06, 2025	55.42	54.5	54.5	56.02	54.3	1.9M
August 05, 2025	54.61	55.53	55.53	56.02	54.12	2.62M
August 04, 2025	54.63	54.92	54.92	56.9	54.3	5.14M
August 01, 2025	50.74	54.28	54.28	55	50.61	6M
July 31, 2025	51.91	50.7	50.7	51.91	50.5	2.18M
July 30, 2025	50.87	52.09	52.09	52.3	50.75	2.28M
July 29, 2025	51.44	51	51	51.7	50.79	924,800
July 28, 2025	50.8	50.96	50.96	51.14	50.55	1.37M
July 25, 2025	51.18	50.81	50.81	51.18	50.49	1.46M
July 24, 2025	50.67	51.15	51.15	51.58	50.5	1.74M
July 23, 2025	50.8	50.56	50.56	51.15	50.41	991,200
July 22, 2025	51.07	50.79	50.79	51.28	49.88	2.39M
July 21, 2025	51.5	51	51	51.82	50.5	2.51M
July 18, 2025	51.63	51.9	51.9	52.25	51.38	1.74M
July 17, 2025	51.76	51.63	51.63	52.58	51.17	2.58M
July 16, 2025	50.29	52.58	52.58	52.9	50.29	5.28M
July 15, 2025	52.53	50.85	50.85	52.55	49.56	5.9M
July 14, 2025	48.22	49.55	49.55	49.92	48.14	3.39M
July 11, 2025	47.78	48.06	48.06	48.06	47.4	1.28M
July 10, 2025	47.9	47.77	47.77	48.6	47.61	1.78M
July 09, 2025	47	48.11	48.11	48.68	47	2.84M
July 08, 2025	47.47	47	47	47.68	46.87	1.94M
July 07, 2025	48	47.37	47.37	48.15	47.23	1.13M

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