Stock listing

Shenzhen:003032 Jiangsu Chuanzhiboke Education Technology Co., Ltd. (传智教育) 股价

Follow Jiangsu Chuanzhiboke Education Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:003032

¥8.99 CNY -0.58 (-6.1%)

Close on Nov 3, 2026

Past year +30.9% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥8.73 – ¥9.83 CNYNov 3, 2026
Volume
85.65M sharesNov 3, 2026
Market cap
¥3.62B CNYAt the close on Nov 3, 2026 · price × 402.4M shares outstanding
52-week range
¥4.89 – ¥13.28 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥538.0M CNYMedian day 43.54M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Jiangsu Chuanzhiboke Education Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003032 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥8.99-0.58-6.1%¥8.92¥9.83¥8.7385,648,054
¥9.57-0.39-3.9%¥9.92¥10.86¥9.05109,048,289
¥9.96+0.91+10.1%¥9.92¥9.96¥9.2418,881,101
¥9.05+0.82+10.0%¥8.30¥9.05¥8.2624,250,500
¥8.23+0.50+6.5%¥7.66¥8.36¥7.4530,805,800
¥7.73-0.29-3.6%¥7.89¥8.16¥7.7123,748,100
¥8.02+0.15+1.9%¥8.01¥8.66¥7.8638,057,500
¥7.87+0.11+1.4%¥7.66¥7.96¥7.2622,498,300
¥7.76-0.65-7.7%¥8.47¥8.47¥7.7618,798,000
¥8.41+0.08+1.0%¥8.38¥8.54¥8.3417,547,025
¥8.33+0.21+2.6%¥8.18¥8.53¥8.1422,746,937
¥8.12-0.16-1.9%¥8.20¥8.40¥7.8420,608,200
¥8.28-0.16-1.9%¥8.58¥8.87¥8.2024,827,999
¥8.44-0.44-5.0%¥8.44¥8.84¥8.3820,421,399
¥8.88+0.01+0.1%¥8.80¥9.07¥8.6225,873,300
¥8.87+0.20+2.3%¥8.49¥9.00¥8.2527,513,600
¥8.67-0.29-3.2%¥9.10¥9.18¥8.6725,085,200
¥8.96+0.35+4.1%¥8.58¥9.00¥8.3226,933,541
¥8.61-0.01-0.1%¥8.54¥8.99¥8.5125,425,770
¥8.62-0.06-0.7%¥8.83¥8.95¥8.6017,623,199
¥8.68-0.07-0.8%¥8.70¥8.89¥8.6321,502,400
¥8.75-0.25-2.8%¥8.93¥9.00¥8.6637,415,637
¥9.00-0.26-2.8%¥8.89¥9.54¥8.8956,974,547
¥9.26-0.70-7.0%¥10.45¥10.80¥9.1280,784,100
¥9.96+0.57+6.1%¥9.43¥10.33¥9.3876,802,077
¥9.39+0.41+4.6%¥9.10¥9.70¥8.9843,015,066
¥8.98-0.01-0.1%¥8.87¥9.04¥8.7428,628,000
¥8.99+0.27+3.1%¥8.65¥9.01¥8.6531,389,035
¥8.720.000.0%¥8.68¥8.87¥8.5421,148,801
¥8.72-0.07-0.8%¥8.82¥8.90¥8.6720,547,018
¥8.79-0.12-1.3%¥8.90¥8.96¥8.6527,444,100
¥8.91-0.21-2.3%¥9.01¥9.12¥8.8231,471,596
¥9.12-0.43-4.5%¥9.45¥9.50¥8.9842,686,602
¥9.55-0.43-4.3%¥9.72¥9.88¥9.2563,537,402
¥9.98+0.31+3.2%¥9.53¥10.50¥9.4866,825,078
¥9.67-0.05-0.5%¥9.50¥9.88¥9.3364,288,129
¥9.72-1.08-10.0%¥10.30¥11.20¥9.7292,601,883
¥10.80-1.20-10.0%¥12.09¥12.30¥10.8043,538,109
¥12.00+0.22+1.9%¥11.33¥12.00¥11.0870,658,990
¥11.78+0.83+7.6%¥10.88¥11.80¥10.7479,817,758
¥10.95+0.51+4.9%¥10.60¥10.99¥10.0872,530,492
¥10.44-0.01-0.1%¥10.55¥11.07¥10.2672,953,250
¥10.45+0.55+5.6%¥9.99¥10.55¥9.9158,864,977
¥9.90-0.28-2.8%¥10.17¥10.28¥9.6951,784,367
¥10.18+0.19+1.9%¥9.74¥10.25¥9.6155,715,061
¥9.99-0.77-7.2%¥10.66¥10.75¥9.6881,016,354
¥10.76-1.19-10.0%¥11.50¥11.70¥10.7646,574,305
¥11.95-1.33-10.0%¥11.95¥12.48¥11.9576,537,938
¥13.28+0.14+1.1%¥12.30¥13.28¥11.9082,218,492
¥13.14+0.63+5.0%¥12.57¥13.26¥12.3690,256,953
¥12.51+0.25+2.0%¥12.06¥12.78¥11.9076,552,000
¥12.26+0.64+5.5%¥11.50¥12.28¥11.0686,228,781
¥11.62-1.29-10.0%¥11.78¥12.50¥11.6293,551,562
¥12.91+1.17+10.0%¥12.00¥12.91¥12.0065,193,219
¥11.74-0.29-2.4%¥11.45¥12.66¥11.4097,531,531
¥12.03+0.53+4.6%¥10.99¥12.08¥10.60100,326,828
¥11.50+0.55+5.0%¥11.25¥11.72¥10.80109,522,664
¥10.95-0.78-6.6%¥11.50¥12.00¥10.65109,746,344
¥11.73+1.07+10.0%¥11.72¥11.73¥11.4353,443,846
¥10.66+0.97+10.0%¥10.65¥10.66¥10.4329,586,000
¥9.69+0.88+10.0%¥9.69¥9.69¥9.698,191,126
Ticker
Shenzhen:003032
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Jiangsu Chuanzhiboke Education Technology Co., Ltd.