Jiangsu Chuanzhi Podcast Education Technology Co., Ltd. - 003032.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.59	6.66	6.66	6.73	6.58	7.31M
August 15, 2025	6.48	6.6	6.6	6.62	6.45	4.76M
August 14, 2025	6.67	6.47	6.47	6.67	6.47	6.28M
August 13, 2025	6.78	6.68	6.68	6.79	6.63	5.98M
August 12, 2025	6.65	6.75	6.75	6.75	6.63	5.17M
August 11, 2025	6.61	6.66	6.66	6.67	6.61	3.21M
August 08, 2025	6.63	6.63	6.63	6.68	6.56	4.31M
August 07, 2025	6.6	6.63	6.63	6.69	6.59	5.32M
August 06, 2025	6.53	6.61	6.61	6.62	6.49	4.64M
August 05, 2025	6.53	6.53	6.53	6.54	6.49	2.84M
August 04, 2025	6.47	6.5	6.5	6.52	6.43	2.85M
August 01, 2025	6.4	6.48	6.48	6.51	6.4	3.81M
July 31, 2025	6.48	6.41	6.41	6.54	6.39	5.05M
July 30, 2025	6.46	6.51	6.51	6.52	6.38	5.16M
July 29, 2025	6.5	6.45	6.45	6.5	6.39	4.23M
July 28, 2025	6.6	6.49	6.49	6.6	6.48	4.58M
July 25, 2025	6.54	6.57	6.57	6.62	6.5	4.25M
July 24, 2025	6.49	6.55	6.55	6.59	6.49	4.71M
July 23, 2025	6.56	6.48	6.48	6.59	6.48	4.39M
July 22, 2025	6.67	6.56	6.56	6.67	6.54	6.06M
July 21, 2025	6.73	6.68	6.68	6.77	6.67	4.65M
July 18, 2025	6.72	6.74	6.74	6.84	6.7	4.27M
July 17, 2025	6.78	6.73	6.73	6.8	6.71	4.76M
July 16, 2025	6.57	6.78	6.78	6.81	6.53	8.54M
July 15, 2025	6.57	6.56	6.56	6.66	6.48	7.4M
July 14, 2025	6.49	6.42	6.42	6.5	6.34	5.09M
July 11, 2025	6.58	6.48	6.48	6.62	6.47	5.19M
July 10, 2025	6.54	6.59	6.59	6.63	6.52	4.87M
July 09, 2025	6.67	6.54	6.54	6.67	6.53	5.25M
July 08, 2025	6.58	6.64	6.64	6.64	6.55	3.37M
July 07, 2025	6.51	6.58	6.58	6.63	6.45	4.46M
July 04, 2025	6.68	6.51	6.51	6.68	6.48	6.91M
July 03, 2025	6.73	6.69	6.69	6.87	6.65	7.34M
July 02, 2025	6.78	6.75	6.75	6.86	6.68	7.82M
July 01, 2025	6.64	6.79	6.79	6.8	6.57	11.5M
June 30, 2025	6.4	6.55	6.55	6.55	6.4	6.37M
June 27, 2025	6.44	6.34	6.34	6.45	6.32	5.78M
June 26, 2025	6.58	6.42	6.42	6.6	6.37	6.85M
June 25, 2025	6.49	6.52	6.52	6.62	6.44	9.67M
June 24, 2025	6.14	6.44	6.44	6.44	6.14	8.82M
June 23, 2025	5.91	6.13	6.13	6.14	5.85	7.14M
June 20, 2025	6.24	6.03	6.03	6.32	6	9.66M
June 19, 2025	6.55	6.28	6.28	6.59	6.27	10.5M
June 18, 2025	6.66	6.6	6.6	6.79	6.53	7.82M
June 17, 2025	6.56	6.67	6.67	6.75	6.52	8.78M
June 16, 2025	6.38	6.5	6.5	6.55	6.3	8.58M
June 13, 2025	6.53	6.46	6.46	6.78	6.44	19.81M
June 12, 2025	6.35	6.46	6.46	6.47	6.31	6.7M
June 11, 2025	6.25	6.35	6.35	6.36	6.24	5.37M
June 10, 2025	6.37	6.23	6.23	6.42	6.19	8.04M
June 09, 2025	6.37	6.36	6.36	6.4	6.32	4.78M
June 06, 2025	6.3	6.35	6.35	6.36	6.21	5.99M
June 05, 2025	6.34	6.27	6.27	6.49	6.22	11.54M
June 04, 2025	6.16	6.3	6.3	6.3	6.13	6.58M
June 03, 2025	6.05	6.12	6.12	6.17	6.05	6.08M
May 30, 2025	6.02	6.08	6.08	6.08	5.96	5.15M
May 29, 2025	5.93	6.04	6.04	6.04	5.9	6.94M
May 28, 2025	5.98	5.92	5.92	6.02	5.87	4.95M
May 27, 2025	5.79	5.9	5.9	5.94	5.78	6.11M
May 26, 2025	5.74	5.79	5.79	5.82	5.73	4.11M

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