Xueda (xiamen) Education Technology Group

学大教育 SZ000526 Forward-adjusted MAIN

35.82 +1.01 (+2.90%)

Sectors

ThemeOnline Education -0.70% ThemeFujian FTZ -0.38% ThemeVocational Education -0.59% IndustryReal Estate +0.79% IndustryEducation -0.40% RegionFujian -0.15%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

34.91

High

35.97

Low

34.60

Prev close

34.81

Amplitude

3.94%

Volume

1.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

35.69

MA10

35.63

MA20

36.14

MA60

34.21

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	34.91	35.97	34.60	35.82	2M
2	2026-09-29	35.15	35.40	34.66	34.81	2M
3	2026-09-28	36.00	36.23	34.90	35.38	3M
4	2026-09-24	36.40	37.05	36.05	36.26	3M
5	2026-09-23	36.12	36.60	35.88	36.16	2M
6	2026-09-22	35.88	36.68	35.40	36.25	2M
7	2026-09-21	35.00	35.90	34.98	35.69	2M
8	2026-09-18	35.91	35.95	35.16	35.22	2M
9	2026-09-17	35.05	35.72	34.78	35.54	2M
10	2026-09-16	34.88	35.33	34.51	35.14	2M
11	2026-09-15	35.45	35.58	34.90	34.92	1M
12	2026-09-14	35.26	35.87	35.20	35.47	2M

52W

Data range

23.80 46.6% 49.57

High/low over the last 250 trading days, and where the price sits.

← Stocks