Jiangsu Chuanzhi Podcast Education Technology Co., Ltd. (003032.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥488.05 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥157.57, while ¥1000 invested 1 year ago would be worth ¥965.74. This corresponds to total returns of -51.2%, -84.24%, -3.43%, respectively, with annualized returns of -12.34%, -30.88%, -3.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003032.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.09 | 5.8 | 5.8 | 6.11 | 5.69 | 15.62M |
| June 18, 2026 | 6.3 | 6.11 | 6.11 | 6.3 | 6.07 | 9.3M |
| June 17, 2026 | 6.41 | 6.23 | 6.23 | 6.43 | 6.22 | 9.52M |
| June 16, 2026 | 6.38 | 6.48 | 6.48 | 6.52 | 6.23 | 13.04M |
| June 15, 2026 | 6.22 | 6.44 | 6.44 | 6.68 | 6.17 | 17.66M |
| June 12, 2026 | 6.5 | 6.25 | 6.25 | 6.54 | 6.17 | 20.95M |
| June 11, 2026 | 6.55 | 6.66 | 6.66 | 6.75 | 6.37 | 33.74M |
| June 09, 2026 | 6.36 | 6.37 | 6.37 | 6.48 | 6.34 | 3.53M |
| June 08, 2026 | 6.4 | 6.4 | 6.4 | 6.5 | 6.28 | 5.33M |
| June 05, 2026 | 6.62 | 6.58 | 6.58 | 6.69 | 6.5 | 5.73M |
| June 04, 2026 | 6.85 | 6.67 | 6.67 | 6.85 | 6.58 | 6.62M |
| June 03, 2026 | 7.1 | 6.88 | 6.88 | 7.1 | 6.77 | 6.4M |
| 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 |
AD
