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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41	42.38	42.38	42.9	40.8	6.77M
January 13, 2026	41.33	41.79	41.79	42.99	40.2	8.84M
January 12, 2026	40.2	40.99	40.99	40.99	39.76	4.7M
January 09, 2026	39.45	39.85	39.85	40.25	39.02	3.63M
January 08, 2026	38.61	39.15	39.15	39.8	38.55	2.91M
January 07, 2026	39.34	38.74	38.74	39.4	38.73	2.22M
January 06, 2026	39.58	39.35	39.35	39.98	39.25	2.34M
January 05, 2026	39.23	39.58	39.58	39.58	38.66	2.86M
December 31, 2025	38.65	39.22	39.22	39.52	38.41	3.65M
December 30, 2025	38.37	38.05	38.05	38.49	37.88	1.63M
December 29, 2025	39	38.5	38.5	39.44	38.47	1.72M
December 26, 2025	38.73	39.01	39.01	39.15	38.28	2.19M
December 25, 2025	38.7	38.91	38.91	39.05	38.41	1.51M
December 24, 2025	38.55	38.8	38.8	39.15	38.21	1.77M
December 23, 2025	39.65	38.55	38.55	39.65	38.52	2.22M
December 22, 2025	39.06	39.45	39.45	39.69	38.52	3.85M
December 19, 2025	37.21	39.06	39.06	39.28	36.86	6.47M
December 18, 2025	37.4	37.03	37.03	37.46	36.85	2.43M
December 17, 2025	37.43	37.45	37.45	37.57	36.75	2.18M
December 16, 2025	37.11	37.72	37.72	37.89	37	2.47M
December 15, 2025	37.3	37.11	37.11	37.58	36.99	1.37M
December 12, 2025	38.04	37.37	37.37	38.04	37.11	2.39M
December 11, 2025	38.84	38.01	38.01	38.88	38.01	4.41M
December 10, 2025	38.01	39.91	39.91	41.64	37.55	6.54M
December 09, 2025	37.45	37.89	37.89	39.29	37.36	3.92M
December 08, 2025	36.6	37.55	37.55	37.83	36.52	2.79M
December 05, 2025	36.5	36.69	36.69	36.75	36.26	1.18M
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

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