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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.5	12.39	12.39	12.67	12.34	6.84M
February 12, 2026	12.39	12.57	12.57	12.66	12.35	6.78M
February 11, 2026	12.63	12.36	12.36	12.66	12.35	7.84M
February 10, 2026	12.43	12.67	12.67	12.76	12.33	11.83M
February 09, 2026	12.15	12.36	12.36	12.52	12.08	8.6M
February 06, 2026	11.99	12	12	12.15	11.8	4.92M
February 05, 2026	12.05	11.99	11.99	12.17	11.95	4.25M
February 04, 2026	12.25	12.07	12.07	12.34	11.9	8.27M
February 03, 2026	12.31	12.35	12.35	12.36	12.19	4.88M
February 02, 2026	12.44	12.19	12.19	12.51	12.16	6.58M
January 30, 2026	12.44	12.38	12.38	12.58	12.31	6.84M
January 29, 2026	12.35	12.51	12.51	13	12.19	11.5M
January 28, 2026	12.78	12.45	12.45	12.99	12.4	7.32M
January 27, 2026	12.7	12.74	12.74	12.85	12.41	8.37M
January 26, 2026	13.35	12.82	12.82	13.45	12.6	11.84M
January 23, 2026	13.11	13.34	13.34	13.43	13	7.9M
January 22, 2026	13.01	13.16	13.16	13.28	12.91	6.99M
January 21, 2026	13.2	13	13	13.24	12.94	9.04M
January 20, 2026	13.1	13.21	13.21	13.44	12.97	12.91M
January 19, 2026	13.5	13.03	13.03	13.57	13	16.41M
January 16, 2026	14.14	13.65	13.65	14.2	13.38	16.85M
January 15, 2026	14.58	14.14	14.14	14.68	13.91	19.04M
January 14, 2026	14.42	14.58	14.58	15	14.3	23.78M
January 13, 2026	14.48	14.42	14.42	15.34	14.02	31.31M
January 12, 2026	13.86	14.3	14.3	14.3	13.75	20.51M
January 09, 2026	13.15	13.64	13.64	13.68	13	12.1M
January 08, 2026	13.08	13.18	13.18	13.27	12.86	9.15M
January 07, 2026	12.86	13.11	13.11	13.5	12.8	13.97M
January 06, 2026	12.86	12.92	12.92	13.08	12.68	10.94M
January 05, 2026	12.58	12.96	12.96	12.97	12.52	13.28M
December 31, 2025	12.78	12.61	12.61	13	12.33	15.83M
December 30, 2025	12.65	12.54	12.54	12.87	12.43	10.55M
December 29, 2025	12.25	12.65	12.65	12.89	12.13	12.72M
December 26, 2025	12.23	12.24	12.24	12.44	12.05	8.16M
December 25, 2025	12.42	12.24	12.24	12.42	12.09	7.11M
December 24, 2025	12.1	12.35	12.35	12.43	12.08	8.64M
December 23, 2025	11.95	12.12	12.12	12.18	11.88	9.56M
December 22, 2025	12.2	11.99	11.99	12.27	11.95	9.59M
December 19, 2025	12.12	12.27	12.27	12.42	11.99	15.69M
December 18, 2025	11.28	12.11	12.11	12.38	11.21	26.81M
December 17, 2025	10.73	11.38	11.38	11.38	10.61	13.04M
December 16, 2025	10.73	10.76	10.76	10.88	10.71	3.82M
December 15, 2025	10.85	10.84	10.85	10.92	10.65	4.11M
December 12, 2025	10.85	10.84	10.84	10.96	10.79	4.32M
December 11, 2025	11.09	10.84	10.84	11.12	10.82	5.44M
December 10, 2025	11.09	11.07	11.07	11.19	10.97	5.89M
December 09, 2025	11.27	11.12	11.12	11.31	11.12	4.3M
December 08, 2025	11.34	11.3	11.3	11.46	11.28	4.73M
December 05, 2025	11.23	11.32	11.32	11.35	11.08	4.18M
December 04, 2025	11.95	11.22	11.22	11.95	11.15	5.57M
December 03, 2025	11.8	11.46	11.46	11.82	11.41	6.96M
December 02, 2025	11.95	11.79	11.79	11.95	11.75	4.76M
December 01, 2025	11.98	11.94	11.94	12.01	11.86	5.4M
November 28, 2025	11.95	11.98	11.98	12.09	11.84	6.72M
November 27, 2025	11.93	11.98	11.98	12.16	11.78	6.77M
November 26, 2025	12.24	11.93	11.93	12.35	11.88	9.64M
November 25, 2025	12.15	12.27	12.27	12.48	12.04	11.43M
November 24, 2025	11.6	12.05	12.05	12.15	11.5	11.02M
November 21, 2025	11.71	11.52	11.52	11.84	11.34	8.84M
November 20, 2025	11.86	11.75	11.75	11.89	11.67	5.64M

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