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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.24	16.12	16.12	16.66	16.08	20.73M
September 25, 2025	14.96	16.93	16.93	17.24	14.96	36.42M
September 24, 2025	14.69	15.66	15.66	15.87	14.6	23.7M
September 23, 2025	15.13	14.79	14.79	15.27	14.3	16.46M
September 22, 2025	14.71	15.23	15.23	15.49	14.42	21.25M
September 19, 2025	14.96	15.44	15.44	15.67	14.73	28.55M
September 18, 2025	14.73	14.45	14.45	15.04	14.26	16.64M
September 17, 2025	15.16	14.76	14.76	15.16	14.66	13.12M
September 16, 2025	14.27	15.1	15.1	15.42	14.21	26.82M
September 15, 2025	14.8	14.16	14.16	15	14.03	24.27M
September 12, 2025	15.67	15.36	15.36	15.67	15.06	17.61M
September 11, 2025	15.44	15.71	15.71	15.89	14.74	22.14M
September 10, 2025	15.08	15.45	15.45	16	14.79	30.18M
September 09, 2025	14.65	15.1	15.1	15.87	14.63	22.97M
September 08, 2025	14.53	14.65	14.65	14.93	14.31	7.92M
September 05, 2025	13.99	14.63	14.63	14.65	13.78	13.2M
September 04, 2025	14.6	13.94	13.94	14.65	13.69	11.47M
September 03, 2025	14.5	14.39	14.39	15.38	14.26	19.69M
September 02, 2025	14.51	14.68	14.68	15.22	14.26	22.22M
September 01, 2025	15.16	14.5	14.5	15.27	14.38	18.45M
August 29, 2025	14.23	15.39	15.39	15.54	14.08	24.37M
August 28, 2025	14.09	14.34	14.34	14.38	13.65	13.52M
August 27, 2025	14.87	14.16	14.16	15.17	14.08	13.45M
August 26, 2025	14.74	14.8	14.8	15.02	14.58	13.98M
August 25, 2025	15.2	14.88	14.88	15.5	14.6	21.15M
August 22, 2025	14.16	14.53	14.53	14.78	14.1	22.52M
August 21, 2025	14.83	14.44	14.44	14.86	13.61	35.33M
August 20, 2025	13.86	14.82	14.82	14.83	13.63	28.24M
August 19, 2025	13.07	13.87	13.87	14	13.03	23.09M
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

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