Jiangsu Chuanzhi Podcast Education Technology Co., Ltd. (003032.SZ) SHZ

7.13

+0.03(+0.42%)

Updated at June 02 03:04PM

Currency In CNY

003032.SZ Historical Return

If you invested ¥1000 in Jiangsu Chuanzhi Podcast Education Technology Co., Ltd. (003032.SZ) since IPO date, it would be worth ¥587.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥361.38, while ¥1000 invested 1 year ago would be worth ¥1,165.03. This corresponds to total returns of -41.22%, -63.86%, 16.5%, respectively, with annualized returns of -9.39%, -18.41%, 16.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003032.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.11	7.13	7.13	7.17	6.99	3.6M
June 01, 2026	6.88	7.1	7.1	7.11	6.88	4.93M
May 29, 2026	7.26	6.97	6.97	7.27	6.92	8.34M
May 28, 2026	7.15	7.28	7.28	7.32	7.13	3.93M
May 27, 2026	7.5	7.19	7.19	7.51	7.14	8.74M
May 26, 2026	7.48	7.52	7.52	7.57	7.27	7.84M
May 25, 2026	7.53	7.55	7.55	7.61	7.42	8.02M
May 22, 2026	7.18	7.4	7.4	7.48	7.14	12.04M
May 21, 2026	7.19	7.12	7.12	7.5	7.09	13.51M
May 20, 2026	7.1	7.19	7.19	7.2	6.95	5.95M
May 19, 2026	7.19	7.14	7.14	7.25	7.1	6.12M
May 18, 2026	7.19	7.23	7.23	7.35	7.15	9.2M
May 15, 2026	6.99	7.13	7.13	7.16	6.97	5.94M
May 14, 2026	7.12	7	7	7.24	6.98	5.1M
May 13, 2026	7.08	7.11	7.11	7.15	7.05	4.22M
May 12, 2026	7.18	7.07	7.07	7.25	6.96	5.7M
May 11, 2026	7.14	7.17	7.17	7.41	7.1	9.65M
May 08, 2026	6.76	7.12	7.12	7.12	6.74	9.1M
May 07, 2026	6.61	6.78	6.78	6.8	6.61	4.05M
May 06, 2026	6.54	6.64	6.64	6.65	6.52	3.78M
April 30, 2026	6.59	6.54	6.54	6.61	6.5	4.26M
April 29, 2026	6.46	6.58	6.58	6.65	6.46	5.58M
April 28, 2026	6.66	6.5	6.5	6.66	6.46	9.68M
April 27, 2026	6.38	6.43	6.43	6.47	6.38	3.66M
April 24, 2026	6.34	6.38	6.38	6.4	6.28	2.88M
April 23, 2026	6.39	6.35	6.35	6.41	6.34	2.32M
April 22, 2026	6.37	6.4	6.4	6.41	6.36	3.7M
April 21, 2026	6.36	6.4	6.4	6.41	6.33	1.95M
April 20, 2026	6.39	6.41	6.41	6.42	6.33	2.96M
April 17, 2026	6.43	6.38	6.38	6.43	6.32	3.7M
April 16, 2026	6.36	6.45	6.45	6.45	6.35	3.68M
April 15, 2026	6.47	6.36	6.36	6.48	6.34	2.66M
April 14, 2026	6.5	6.46	6.46	6.57	6.39	3.25M
April 13, 2026	6.28	6.44	6.44	6.44	6.23	3.51M
April 10, 2026	6.24	6.28	6.28	6.32	6.23	2.67M
April 09, 2026	6.22	6.23	6.23	6.32	6.17	4.58M
April 08, 2026	6.21	6.28	6.28	6.28	6.18	3.06M
April 07, 2026	6.05	6.09	6.09	6.12	6.05	2.41M
April 03, 2026	6.21	6.06	6.06	6.22	6.04	3.44M
April 02, 2026	6.3	6.19	6.19	6.31	6.15	2.84M
April 01, 2026	6.27	6.33	6.33	6.34	6.24	3.12M
March 31, 2026	6.29	6.21	6.21	6.4	6.21	6.19M
March 30, 2026	6.2	6.3	6.3	6.36	6.19	3.78M
March 27, 2026	6.15	6.3	6.3	6.3	6.14	2.58M
March 26, 2026	6.3	6.2	6.2	6.4	6.18	3.57M
March 25, 2026	6.13	6.35	6.35	6.37	6.12	4.61M
March 24, 2026	6.12	6.11	6.11	6.16	5.9	6.6M
March 23, 2026	6.22	6.07	6.07	6.3	6.07	8.09M
March 20, 2026	6.57	6.39	6.39	6.6	6.39	4.87M
March 19, 2026	6.67	6.56	6.56	6.69	6.55	4.79M
March 18, 2026	6.69	6.76	6.76	6.78	6.63	4.11M
March 17, 2026	6.88	6.67	6.67	6.94	6.66	4M
March 16, 2026	6.73	6.89	6.89	6.89	6.68	4.04M
March 13, 2026	6.7	6.72	6.72	6.84	6.7	3.65M
March 12, 2026	6.77	6.75	6.75	6.86	6.72	3.09M
March 11, 2026	6.74	6.77	6.77	6.92	6.72	5.67M
March 10, 2026	6.65	6.72	6.73	6.74	6.65	2.44M
March 09, 2026	6.62	6.62	6.62	6.69	6.57	3.6M
March 06, 2026	6.65	6.72	6.72	6.73	6.6	2.41M
March 05, 2026	6.6	6.67	6.67	6.78	6.6	5M