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 ¥726.3 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 ¥363.3, while ¥1000 invested 1 year ago would be worth ¥1,355.38. This corresponds to total returns of -27.37%, -63.67%, 35.54%, respectively, with annualized returns of -5.59%, -18.32%, 35.54%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 7.88 | 41.38M |
| July 30, 2026 | 7.8 | 8.01 | 8.01 | 8.01 | 7.7 | 25.11M |
| July 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 11.31M |
| July 28, 2026 | 6.12 | 6.62 | 6.62 | 6.62 | 6.07 | 35.14M |
| July 27, 2026 | 5.51 | 6.02 | 6.02 | 6.02 | 5.5 | 13.71M |
| July 23, 2026 | 5.26 | 5.6 | 5.6 | 5.6 | 5.26 | 13.87M |
| July 22, 2026 | 5.38 | 5.34 | 5.34 | 5.49 | 5.23 | 14.83M |
| July 21, 2026 | 5.51 | 5.42 | 5.42 | 5.57 | 5.28 | 16.47M |
| July 20, 2026 | 5.68 | 5.58 | 5.58 | 5.75 | 5.48 | 21.74M |
| July 17, 2026 | 5.66 | 5.59 | 5.59 | 5.91 | 5.54 | 24.6M |
| July 16, 2026 | 5.4 | 5.65 | 5.65 | 5.76 | 5.34 | 30.76M |
| July 15, 2026 | 5.41 | 5.37 | 5.37 | 5.59 | 5.34 | 35.09M |
| July 14, 2026 | 4.96 | 5.08 | 5.08 | 5.08 | 4.89 | 8.85M |
| July 13, 2026 | 5.2 | 4.98 | 4.98 | 5.26 | 4.96 | 11.15M |
| July 10, 2026 | 5.09 | 5.2 | 5.2 | 5.32 | 5.01 | 12.88M |
| July 09, 2026 | 5.18 | 5.1 | 5.1 | 5.26 | 5.06 | 9.29M |
| July 08, 2026 | 5.13 | 5.21 | 5.21 | 5.34 | 5.09 | 13.51M |
| July 07, 2026 | 5.29 | 5.19 | 5.19 | 5.35 | 5.15 | 10.53M |
| July 06, 2026 | 5.5 | 5.35 | 5.35 | 5.59 | 5.3 | 13M |
| July 03, 2026 | 5.36 | 5.41 | 5.41 | 5.45 | 5.3 | 10.63M |
| July 02, 2026 | 5.27 | 5.31 | 5.31 | 5.52 | 5.23 | 12.61M |
| July 01, 2026 | 5.12 | 5.32 | 5.32 | 5.42 | 5.07 | 15.61M |
| June 30, 2026 | 5.36 | 5.15 | 5.15 | 5.41 | 5.07 | 14.4M |
| June 29, 2026 | 5.09 | 5.16 | 5.16 | 5.21 | 4.92 | 16.59M |
| June 26, 2026 | 5.2 | 5.08 | 5.08 | 5.23 | 5.07 | 16.15M |
| June 25, 2026 | 5.4 | 5.17 | 5.17 | 5.5 | 5.16 | 16.3M |
| June 24, 2026 | 5.73 | 5.4 | 5.4 | 5.84 | 5.3 | 20.4M |
| June 23, 2026 | 5.76 | 5.77 | 5.77 | 5.94 | 5.71 | 8.91M |
| 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 |
AD
