Chengdu Jiafaantai Education Technology Co.,Ltd. - 300559.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.59	13.13	13.13	13.53	12.55	20.26M
August 15, 2025	12.47	12.5	12.5	12.64	12.34	6.53M
August 14, 2025	12.66	12.39	12.39	12.68	12.34	7.28M
August 13, 2025	12.87	12.69	12.69	12.89	12.6	8.25M
August 12, 2025	13.01	12.81	12.81	13.01	12.7	7.89M
August 11, 2025	12.6	13.05	13.05	13.13	12.55	12.81M
August 08, 2025	12.8	12.57	12.57	12.89	12.52	11.11M
August 07, 2025	12.9	12.83	12.83	12.93	12.63	8.95M
August 06, 2025	13.04	12.89	12.89	13.1	12.72	8.87M
August 05, 2025	12.75	12.9	12.9	12.99	12.67	10.81M
August 04, 2025	12.65	12.87	12.87	12.87	12.42	12.8M
August 01, 2025	11.9	12.73	12.73	12.95	11.85	25.88M
July 31, 2025	11.66	11.82	11.82	12.05	11.66	8.49M
July 30, 2025	11.96	11.71	11.71	11.96	11.62	8.27M
July 29, 2025	12.2	11.92	11.92	12.2	11.89	7.82M
July 28, 2025	12.05	12.06	12.06	12.06	11.78	8.17M
July 25, 2025	11.85	11.93	11.93	12.08	11.73	10.6M
July 24, 2025	11.79	11.82	11.82	11.89	11.7	5.4M
July 23, 2025	11.78	11.79	11.79	11.91	11.65	5.34M
July 22, 2025	11.96	11.77	11.77	11.96	11.72	5.86M
July 21, 2025	11.86	11.92	11.92	12.02	11.72	6.66M
July 18, 2025	11.79	11.97	11.97	12.34	11.76	13.66M
July 17, 2025	11.7	11.72	11.72	11.87	11.55	4.08M
July 16, 2025	11.77	11.69	11.69	12.12	11.64	7.37M
July 15, 2025	11.6	11.75	11.75	11.8	11.41	7.12M
July 14, 2025	11.65	11.62	11.62	11.76	11.41	6.01M
July 11, 2025	11.65	11.68	11.68	11.76	11.46	8.58M
July 10, 2025	11.57	11.71	11.71	12.07	11.55	11.79M
July 09, 2025	11.33	11.57	11.57	11.78	11.29	7.61M
July 08, 2025	11.21	11.33	11.33	11.44	11.15	6.59M
July 07, 2025	11.3	11.21	11.21	11.46	11.2	3.29M
July 04, 2025	11.45	11.29	11.29	11.46	11.23	4.43M
July 03, 2025	11.39	11.45	11.45	11.55	11.38	2.53M
July 02, 2025	11.55	11.4	11.4	11.59	11.31	5.43M
July 01, 2025	11.88	11.62	11.62	12.14	11.55	6.35M
June 30, 2025	11.47	11.8	11.8	11.99	11.44	8.85M
June 27, 2025	11.72	11.49	11.49	11.76	11.44	4.71M
June 26, 2025	11.82	11.63	11.63	11.89	11.53	4.68M
June 25, 2025	11.73	11.83	11.83	12.08	11.66	5.34M
June 24, 2025	11.51	11.69	11.69	11.7	11.36	4.72M
June 23, 2025	11.11	11.4	11.4	11.4	11.09	3.35M
June 20, 2025	11.18	11.16	11.16	11.3	11.02	3.93M
June 19, 2025	11.6	11.25	11.25	11.6	11.22	6.88M
June 18, 2025	11.69	11.55	11.55	11.73	11.5	3.48M
June 17, 2025	11.73	11.7	11.7	11.81	11.55	5.6M
June 16, 2025	11.75	11.73	11.73	11.9	11.66	5.3M
June 13, 2025	11.88	11.7	11.7	12.1	11.66	7.78M
June 12, 2025	11.65	11.94	11.94	12.08	11.6	10.47M
June 11, 2025	11.3	11.91	11.91	12.24	11.2	14.75M
June 10, 2025	11.81	11.73	11.73	12.05	11.63	7.95M
June 09, 2025	11.66	11.75	11.75	11.87	11.57	7.92M
June 06, 2025	11.78	11.66	11.66	11.85	11.5	7.25M
June 05, 2025	11.77	11.83	11.83	11.96	11.39	12.85M
June 04, 2025	11.37	11.74	11.74	12.43	11.27	15.73M
June 03, 2025	11.2	11.41	11.41	11.52	11.15	6.89M
May 30, 2025	11.56	11.19	11.19	11.57	11.15	6.68M
May 29, 2025	11.73	11.71	11.56	11.75	11.58	6.54M
May 28, 2025	11.62	11.7	11.7	11.8	11.47	6.78M
May 27, 2025	11.27	11.62	11.62	11.71	11.21	9.83M
May 26, 2025	11.14	11.29	11.29	11.32	11	6.94M

Chengdu Jiafaantai Education Technology Co.,Ltd. (300559.SZ) SHZ