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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.04	11.79	11.79	12.05	11.75	6.63M
November 18, 2025	11.93	12.05	12.05	12.08	11.82	8.21M
November 17, 2025	11.85	11.96	11.96	11.97	11.73	5.34M
November 14, 2025	11.8	11.83	11.83	12.06	11.71	8.93M
November 13, 2025	12.15	11.83	11.83	12.15	11.59	5.6M
November 12, 2025	11.9	11.7	11.7	11.9	11.67	6.25M
November 11, 2025	11.95	11.88	11.88	12.03	11.85	5.64M
November 10, 2025	11.93	11.95	11.95	11.99	11.87	6.56M
November 07, 2025	12.15	11.88	11.88	12.15	11.88	12.16M
November 06, 2025	12.06	12.2	12.2	12.26	11.99	8.59M
November 05, 2025	12.17	12.13	12.13	12.24	12.03	7.26M
November 04, 2025	12.32	12.25	12.25	12.36	12.12	8.42M
November 03, 2025	11.98	12.39	12.39	12.4	11.98	10.33M
October 31, 2025	11.98	12.29	12.29	12.42	11.95	15.13M
October 30, 2025	12.24	12.02	12.02	12.28	11.87	15.94M
October 29, 2025	12.86	12.24	12.24	12.91	12.02	25.59M
October 28, 2025	12.68	12.81	12.81	12.91	12.5	21.97M
October 27, 2025	14.74	12.86	12.86	14.97	12.75	39.33M
October 24, 2025	14.64	14.75	14.75	14.96	14.5	5.6M
October 23, 2025	14.7	14.61	14.61	14.74	14.34	6.68M
October 22, 2025	14.83	14.7	14.7	14.97	14.43	8.99M
October 21, 2025	14.86	14.9	14.9	15.27	14.65	11.87M
October 20, 2025	14.75	14.77	14.77	15.45	14.66	9.6M
October 17, 2025	15.07	14.7	14.7	15.14	14.55	7.75M
October 16, 2025	15.37	15.03	15.03	15.53	14.99	6.83M
October 15, 2025	14.9	15.34	15.34	15.48	14.62	8.8M
October 14, 2025	15.14	14.86	14.86	15.73	14.79	9.53M
October 13, 2025	14.95	15.05	15.05	15.34	14.7	12.84M
October 10, 2025	15.35	15.58	15.58	15.94	15.23	14.55M
October 09, 2025	16.01	15.38	15.38	16.17	15.31	20.58M
September 30, 2025	16.31	16.17	16.17	16.48	15.67	13.45M
September 29, 2025	16.16	16.09	16.09	16.34	15.56	18.32M
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

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