Jiayun Technology Inc. Class A 300242
SZSE · China · Commercial Services
CNY 3.91-0.04 (-1.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.91 | -1.01% | CNY 3.97 | CNY 3.97 | CNY 3.88 | 10.28M |
| 2026-09-29 | CNY 3.95 | +1.80% | CNY 3.81 | CNY 3.99 | CNY 3.81 | 16.78M |
| 2026-09-28 | CNY 3.88 | +1.31% | CNY 3.86 | CNY 4.03 | CNY 3.86 | 22.41M |
| 2026-09-24 | CNY 3.83 | -1.54% | CNY 3.88 | CNY 3.92 | CNY 3.82 | 10.89M |
| 2026-09-23 | CNY 3.89 | -3.47% | CNY 3.98 | CNY 4.01 | CNY 3.88 | 14.95M |
| 2026-09-22 | CNY 4.03 | +1.00% | CNY 4.04 | CNY 4.08 | CNY 3.97 | 20.00M |
| 2026-09-21 | CNY 3.99 | +2.84% | CNY 3.88 | CNY 4.00 | CNY 3.88 | 17.81M |
| 2026-09-18 | CNY 3.88 | -0.77% | CNY 3.91 | CNY 3.95 | CNY 3.86 | 11.80M |
| 2026-09-17 | CNY 3.91 | +0.51% | CNY 3.88 | CNY 3.92 | CNY 3.81 | 12.45M |
| 2026-09-16 | CNY 3.89 | +0.78% | CNY 3.83 | CNY 3.92 | CNY 3.79 | 7.82M |
| 2026-09-15 | CNY 3.86 | -2.53% | CNY 3.98 | CNY 3.98 | CNY 3.84 | 12.63M |
| 2026-09-14 | CNY 3.96 | -0.25% | CNY 4.00 | CNY 4.00 | CNY 3.93 | 8.85M |
| 2026-09-11 | CNY 3.97 | -1.73% | CNY 4.01 | CNY 4.03 | CNY 3.92 | 15.28M |
| 2026-09-10 | CNY 4.04 | -0.98% | CNY 4.08 | CNY 4.10 | CNY 4.00 | 11.77M |
| 2026-09-09 | CNY 4.08 | -3.09% | CNY 4.21 | CNY 4.21 | CNY 4.05 | 20.45M |
| 2026-09-08 | CNY 4.21 | +0.96% | CNY 4.15 | CNY 4.28 | CNY 4.12 | 14.82M |
| 2026-09-07 | CNY 4.17 | +0.24% | CNY 4.14 | CNY 4.21 | CNY 4.13 | 14.92M |
| 2026-09-04 | CNY 4.16 | +0.48% | CNY 4.17 | CNY 4.28 | CNY 4.12 | 21.45M |
| 2026-09-03 | CNY 4.14 | -0.48% | CNY 4.23 | CNY 4.34 | CNY 4.11 | 18.70M |
| 2026-09-02 | CNY 4.16 | -2.35% | CNY 4.20 | CNY 4.26 | CNY 4.12 | 13.85M |
| 2026-09-01 | CNY 4.26 | +3.40% | CNY 4.11 | CNY 4.28 | CNY 4.08 | 24.93M |
| 2026-08-31 | CNY 4.12 | +1.73% | CNY 4.03 | CNY 4.13 | CNY 4.01 | 15.93M |
| 2026-08-28 | CNY 4.05 | 0.00% | CNY 4.06 | CNY 4.08 | CNY 4.02 | 11.95M |
| 2026-08-27 | CNY 4.05 | +0.25% | CNY 4.04 | CNY 4.06 | CNY 4.01 | 8.61M |
| 2026-08-26 | CNY 4.04 | +0.25% | CNY 4.04 | CNY 4.07 | CNY 4.00 | 9.82M |
| 2026-08-25 | CNY 4.03 | +2.28% | CNY 3.94 | CNY 4.05 | CNY 3.91 | 10.77M |
| 2026-08-24 | CNY 3.94 | -2.23% | CNY 4.02 | CNY 4.05 | CNY 3.90 | 11.35M |
| 2026-08-21 | CNY 4.03 | -0.74% | CNY 4.02 | CNY 4.04 | CNY 3.96 | 12.40M |
| 2026-08-20 | CNY 4.06 | +0.74% | CNY 4.06 | CNY 4.09 | CNY 4.01 | 12.26M |
| 2026-08-19 | CNY 4.03 | -4.73% | CNY 4.16 | CNY 4.20 | CNY 4.03 | 20.60M |
| 2026-08-18 | CNY 4.23 | -2.31% | CNY 4.30 | CNY 4.31 | CNY 4.19 | 20.20M |
| 2026-08-17 | CNY 4.33 | -0.46% | CNY 4.37 | CNY 4.38 | CNY 4.24 | 17.37M |
| 2026-08-14 | CNY 4.35 | -3.33% | CNY 4.49 | CNY 4.50 | CNY 4.30 | 24.68M |
| 2026-08-13 | CNY 4.50 | -2.81% | CNY 4.63 | CNY 4.70 | CNY 4.49 | 32.04M |
| 2026-08-12 | CNY 4.63 | +4.75% | CNY 4.40 | CNY 4.72 | CNY 4.39 | 42.16M |
| 2026-08-11 | CNY 4.42 | -1.56% | CNY 4.45 | CNY 4.50 | CNY 4.39 | 20.11M |
| 2026-08-10 | CNY 4.49 | +0.67% | CNY 4.45 | CNY 4.50 | CNY 4.33 | 24.80M |
| 2026-08-07 | CNY 4.46 | -1.98% | CNY 4.55 | CNY 4.57 | CNY 4.32 | 30.51M |
| 2026-08-06 | CNY 4.55 | +0.66% | CNY 4.50 | CNY 4.68 | CNY 4.45 | 35.62M |
| 2026-08-05 | CNY 4.52 | -1.31% | CNY 4.54 | CNY 4.56 | CNY 4.45 | 34.37M |
| 2026-08-04 | CNY 4.58 | +6.26% | CNY 4.28 | CNY 4.59 | CNY 4.28 | 49.23M |
| 2026-08-03 | CNY 4.31 | -4.65% | CNY 4.40 | CNY 4.49 | CNY 4.18 | 45.27M |
| 2026-07-31 | CNY 4.52 | -1.31% | CNY 4.16 | CNY 4.85 | CNY 4.16 | 65.61M |
| 2026-07-30 | CNY 4.58 | +5.29% | CNY 4.55 | CNY 5.02 | CNY 4.50 | 78.33M |
| 2026-07-29 | CNY 4.35 | 0.00% | CNY 4.35 | CNY 4.35 | CNY 4.35 | 0 |
| 2026-07-28 | CNY 4.35 | 0.00% | CNY 4.35 | CNY 4.35 | CNY 4.35 | 0 |
| 2026-07-27 | CNY 4.35 | 0.00% | CNY 4.35 | CNY 4.35 | CNY 4.35 | 0 |
| 2026-07-24 | CNY 4.35 | 0.00% | CNY 4.35 | CNY 4.35 | CNY 4.35 | 0 |
| 2026-07-23 | CNY 4.35 | 0.00% | CNY 4.35 | CNY 4.35 | CNY 4.35 | 0 |
| 2026-07-22 | CNY 4.35 | +4.07% | CNY 4.13 | CNY 4.38 | CNY 4.13 | 29.41M |
| 2026-07-21 | CNY 4.18 | +0.24% | CNY 4.10 | CNY 4.20 | CNY 3.71 | 24.83M |
| 2026-07-20 | CNY 4.17 | +0.97% | CNY 4.15 | CNY 4.38 | CNY 4.06 | 20.06M |
| 2026-07-17 | CNY 4.13 | -4.84% | CNY 4.32 | CNY 4.40 | CNY 4.07 | 19.58M |
| 2026-07-16 | CNY 4.34 | +0.23% | CNY 4.29 | CNY 4.39 | CNY 4.26 | 10.91M |
| 2026-07-15 | CNY 4.33 | +1.17% | CNY 4.25 | CNY 4.40 | CNY 4.20 | 13.16M |
| 2026-07-14 | CNY 4.28 | +2.88% | CNY 4.16 | CNY 4.29 | CNY 4.08 | 13.14M |
| 2026-07-13 | CNY 4.16 | -6.94% | CNY 4.47 | CNY 4.47 | CNY 4.12 | 22.29M |
| 2026-07-10 | CNY 4.47 | +1.82% | CNY 4.35 | CNY 4.59 | CNY 4.28 | 23.38M |
| 2026-07-09 | CNY 4.39 | +1.39% | CNY 4.28 | CNY 4.43 | CNY 4.15 | 23.08M |
| 2026-07-08 | CNY 4.33 | +1.88% | CNY 4.30 | CNY 4.78 | CNY 4.28 | 31.48M |
| 2026-07-07 | CNY 4.25 | -0.70% | CNY 4.31 | CNY 4.36 | CNY 4.21 | 13.87M |
| 2026-07-06 | CNY 4.28 | -3.39% | CNY 4.52 | CNY 4.53 | CNY 4.27 | 16.31M |
| 2026-07-03 | CNY 4.43 | -3.28% | CNY 4.56 | CNY 4.58 | CNY 4.33 | 23.52M |
| 2026-07-02 | CNY 4.58 | -2.76% | CNY 4.67 | CNY 4.82 | CNY 4.55 | 26.24M |
| 2026-07-01 | CNY 4.71 | +0.21% | CNY 4.70 | CNY 4.82 | CNY 4.55 | 29.75M |
| 2026-06-30 | CNY 4.70 | +14.36% | CNY 4.14 | CNY 4.73 | CNY 4.05 | 44.65M |
| 2026-06-29 | CNY 4.11 | -2.61% | CNY 4.26 | CNY 4.27 | CNY 4.01 | 18.65M |
| 2026-06-26 | CNY 4.22 | -3.87% | CNY 4.34 | CNY 4.37 | CNY 4.20 | 22.21M |
| 2026-06-25 | CNY 4.39 | -6.20% | CNY 4.63 | CNY 4.66 | CNY 4.37 | 30.60M |
| 2026-06-24 | CNY 4.68 | -3.70% | CNY 4.83 | CNY 4.87 | CNY 4.58 | 31.83M |
| 2026-06-23 | CNY 4.86 | +3.18% | CNY 4.63 | CNY 4.94 | CNY 4.62 | 38.30M |
| 2026-06-22 | CNY 4.71 | 0.00% | CNY 4.66 | CNY 4.85 | CNY 4.53 | 32.35M |
| 2026-06-18 | CNY 4.71 | +0.21% | CNY 4.65 | CNY 4.73 | CNY 4.60 | 19.11M |
| 2026-06-17 | CNY 4.70 | +1.08% | CNY 4.61 | CNY 4.75 | CNY 4.53 | 26.22M |
| 2026-06-16 | CNY 4.65 | 0.00% | CNY 4.66 | CNY 4.77 | CNY 4.50 | 26.04M |
| 2026-06-15 | CNY 4.65 | -0.85% | CNY 4.75 | CNY 4.81 | CNY 4.60 | 23.74M |
| 2026-06-12 | CNY 4.69 | +2.63% | CNY 4.65 | CNY 4.74 | CNY 4.47 | 26.87M |
| 2026-06-11 | CNY 4.57 | -3.38% | CNY 4.62 | CNY 4.76 | CNY 4.47 | 30.45M |
| 2026-06-10 | CNY 4.73 | -6.52% | CNY 5.05 | CNY 5.45 | CNY 4.69 | 43.88M |
| 2026-06-09 | CNY 5.06 | +7.20% | CNY 4.74 | CNY 5.29 | CNY 4.67 | 58.78M |
| 2026-06-08 | CNY 4.72 | +0.21% | CNY 4.48 | CNY 4.94 | CNY 4.40 | 35.13M |
| 2026-06-05 | CNY 4.71 | -4.66% | CNY 4.87 | CNY 4.91 | CNY 4.24 | 54.31M |
| 2026-06-04 | CNY 4.94 | -2.76% | CNY 5.01 | CNY 5.04 | CNY 4.82 | 27.51M |
| 2026-06-03 | CNY 5.08 | -1.17% | CNY 5.11 | CNY 5.28 | CNY 5.02 | 36.57M |
| 2026-06-02 | CNY 5.14 | -0.19% | CNY 5.18 | CNY 5.31 | CNY 5.05 | 27.17M |
| 2026-06-01 | CNY 5.15 | +3.00% | CNY 4.91 | CNY 5.27 | CNY 4.91 | 36.43M |
| 2026-05-29 | CNY 5.00 | -3.29% | CNY 5.17 | CNY 5.29 | CNY 4.91 | 29.93M |
| 2026-05-28 | CNY 5.17 | +0.78% | CNY 5.19 | CNY 5.20 | CNY 4.97 | 26.26M |
| 2026-05-27 | CNY 5.13 | -1.72% | CNY 5.23 | CNY 5.36 | CNY 5.09 | 29.47M |
| 2026-05-26 | CNY 5.22 | -3.51% | CNY 5.35 | CNY 5.43 | CNY 5.12 | 30.03M |