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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.66	36.43	36.43	37.66	36.25	1.38M
December 03, 2025	37.66	36.75	36.75	37.66	36.36	1.33M
December 02, 2025	37.85	36.93	36.93	37.85	36.93	1.58M
December 01, 2025	37.81	37.73	37.73	37.9	37.55	1.07M
November 28, 2025	37.66	37.81	37.81	37.94	37.39	946,000
November 27, 2025	37.43	37.65	37.65	37.96	37.22	1.26M
November 26, 2025	37.41	37.43	37.43	37.87	37.23	1.56M
November 25, 2025	37.23	37.67	37.67	38.31	37.07	2.47M
November 24, 2025	36.55	36.99	36.99	37.1	36.27	1.75M
November 21, 2025	37.49	36.55	36.55	37.5	36.22	3.05M
November 20, 2025	39.79	37.69	37.69	39.98	37.56	4.25M
November 19, 2025	40.69	39.79	39.79	40.79	39.65	1.71M
November 18, 2025	40.9	40.67	40.67	40.95	40.3	1.38M
November 17, 2025	41.35	40.87	40.87	41.35	40.36	1.13M
November 14, 2025	41.35	40.94	40.94	41.48	40.94	1.61M
November 13, 2025	41.6	41.35	41.35	41.7	41.2	1.72M
November 12, 2025	41.45	41.69	41.69	42.19	41.14	2.08M
November 11, 2025	41.71	41.3	41.3	41.71	41.11	1.64M
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

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