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 ¥777.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,978.3, while ¥1000 invested 1 year ago would be worth ¥647.31. This corresponds to total returns of -22.26%, 97.83%, -35.27%, respectively, with annualized returns of -2.49%, 14.61%, -35.27%.

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
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
July 06, 2026	27.88	27.98	27.98	28.9	27.72	3.21M
July 03, 2026	27.52	27.46	27.46	27.98	27.19	2.38M
July 02, 2026	27	27.42	27.42	27.7	26.88	3.87M
July 01, 2026	25.39	27.29	27.29	27.7	25.05	4.8M
June 30, 2026	26.11	25.38	25.38	26.28	24.88	3.1M
June 29, 2026	24.45	25.65	25.65	26.58	23.8	4.44M
June 26, 2026	25.3	24.6	24.6	25.55	24.45	2.76M
June 25, 2026	25.9	25.4	25.4	25.99	25.31	2.15M
June 24, 2026	27.1	26.06	26.06	27.48	25.72	2.75M
June 23, 2026	26.7	27.04	27.04	27.39	26.59	2.7M
June 22, 2026	26.87	26.85	26.85	26.88	25.85	2.45M
June 18, 2026	27.05	26.87	26.87	27.65	26.31	4.02M
June 17, 2026	28.02	27.4	27.4	28.1	27.05	4.45M
June 16, 2026	27.17	27.09	27.09	28.06	26.98	3.88M
June 15, 2026	26.4	27.15	27.15	27.35	26.1	3.01M
June 12, 2026	26.09	26.14	26.14	26.38	25.77	2.17M
June 11, 2026	26.49	25.84	25.84	26.52	25.34	2.07M
June 10, 2026	26.18	26.69	26.69	26.7	25.78	2.27M
June 09, 2026	26.15	26.19	26.19	26.39	25.76	2.2M
June 08, 2026	27.02	26.01	26.01	27.12	25.6	2.83M
June 05, 2026	27.05	27.31	27.31	27.58	26.94	1.87M
June 04, 2026	27.68	27.03	27.03	27.68	26.81	2.19M
June 03, 2026	28.91	27.71	27.71	28.91	27.5	2.82M
June 02, 2026	29.8	28.89	28.89	29.93	28.88	2.09M
June 01, 2026	28.8	29.64	29.64	29.88	28.67	2.34M
May 29, 2026	30.54	29.03	29.03	30.64	28.5	4.18M
May 28, 2026	31.86	30.63	30.63	31.86	30.11	2.4M
May 27, 2026	32.26	31.76	31.76	32.66	31.52	1.81M
May 26, 2026	31.19	32.26	32.26	32.39	30.92	2.55M
May 25, 2026	31.68	31.31	31.31	31.85	31	1.45M
May 22, 2026	31.4	31.4	31.4	31.62	30.83	1.45M
May 21, 2026	34.07	31.4	31.4	34.07	31.35	2.17M
May 20, 2026	33.59	32.5	32.5	33.61	32.2	1.78M
May 19, 2026	33.64	33.7	33.7	34.07	33.29	1.44M
May 18, 2026	34.07	33.64	33.64	34.15	32.9	2.08M
May 15, 2026	34.41	34.09	34.09	34.54	33.88	1.63M
May 14, 2026	35.37	34.38	34.38	35.37	34.17	2.2M
May 13, 2026	34.74	35.35	35.35	35.97	34.68	3.01M
May 12, 2026	35.6	34.65	34.65	35.6	34.5	2.13M
May 11, 2026	35.69	35.61	35.61	35.79	34.81	2.73M
May 08, 2026	35.29	35.54	35.54	36.26	35.2	3M