Jiayuan Science And Technology Co., Ltd. Class A 301117
SZSE · China · Commercial Services
CNY 12.08-0.04 (-0.33%)
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 12.08 | -0.33% | CNY 12.21 | CNY 12.21 | CNY 11.90 | 3.64M |
| 2026-09-29 | CNY 12.12 | +1.76% | CNY 11.92 | CNY 12.32 | CNY 11.92 | 4.62M |
| 2026-09-28 | CNY 11.91 | -8.24% | CNY 12.48 | CNY 12.55 | CNY 11.71 | 9.35M |
| 2026-09-24 | CNY 12.98 | -2.04% | CNY 13.20 | CNY 13.35 | CNY 12.95 | 4.04M |
| 2026-09-23 | CNY 13.25 | -2.21% | CNY 13.40 | CNY 13.45 | CNY 13.23 | 2.99M |
| 2026-09-22 | CNY 13.55 | -1.24% | CNY 13.80 | CNY 13.81 | CNY 13.40 | 4.41M |
| 2026-09-21 | CNY 13.72 | +1.70% | CNY 13.48 | CNY 13.75 | CNY 13.42 | 4.74M |
| 2026-09-18 | CNY 13.49 | +1.97% | CNY 13.29 | CNY 13.68 | CNY 13.29 | 5.03M |
| 2026-09-17 | CNY 13.23 | -1.42% | CNY 13.40 | CNY 13.57 | CNY 13.06 | 5.79M |
| 2026-09-16 | CNY 13.42 | -3.45% | CNY 13.60 | CNY 13.88 | CNY 13.41 | 7.18M |
| 2026-09-15 | CNY 13.90 | -2.52% | CNY 14.28 | CNY 14.39 | CNY 13.66 | 6.08M |
| 2026-09-14 | CNY 14.26 | +5.01% | CNY 13.40 | CNY 14.35 | CNY 13.40 | 6.51M |
| 2026-09-11 | CNY 13.58 | -0.22% | CNY 13.53 | CNY 13.68 | CNY 13.31 | 5.80M |
| 2026-09-10 | CNY 13.61 | -0.29% | CNY 13.48 | CNY 14.00 | CNY 13.05 | 8.14M |
| 2026-09-09 | CNY 13.65 | -2.85% | CNY 14.05 | CNY 14.06 | CNY 13.40 | 7.14M |
| 2026-09-08 | CNY 14.05 | -5.32% | CNY 14.86 | CNY 14.90 | CNY 13.99 | 7.57M |
| 2026-09-07 | CNY 14.84 | +0.54% | CNY 14.62 | CNY 15.04 | CNY 14.47 | 4.54M |
| 2026-09-04 | CNY 14.76 | -1.73% | CNY 15.15 | CNY 15.35 | CNY 14.56 | 7.84M |
| 2026-09-03 | CNY 15.02 | -1.38% | CNY 15.32 | CNY 15.34 | CNY 14.72 | 7.68M |
| 2026-09-02 | CNY 15.23 | +4.89% | CNY 14.49 | CNY 15.39 | CNY 14.49 | 8.96M |
| 2026-09-01 | CNY 14.52 | +4.46% | CNY 14.14 | CNY 14.70 | CNY 13.90 | 12.04M |
| 2026-08-31 | CNY 13.90 | +6.27% | CNY 13.03 | CNY 14.13 | CNY 13.00 | 15.25M |
| 2026-08-28 | CNY 13.08 | +1.08% | CNY 13.10 | CNY 13.28 | CNY 12.90 | 15.99M |
| 2026-08-27 | CNY 12.94 | -0.46% | CNY 12.81 | CNY 13.15 | CNY 12.76 | 23.49M |
| 2026-08-26 | CNY 13.00 | -8.32% | CNY 14.25 | CNY 14.89 | CNY 12.75 | 42.42M |
| 2026-08-25 | CNY 14.18 | -19.98% | CNY 14.18 | CNY 14.18 | CNY 14.18 | 1.99M |
| 2026-08-24 | CNY 17.72 | 0.00% | CNY 17.72 | CNY 17.72 | CNY 17.72 | 0 |
| 2026-08-21 | CNY 17.72 | -0.23% | CNY 17.48 | CNY 17.88 | CNY 17.17 | 4.84M |
| 2026-08-20 | CNY 17.76 | -0.17% | CNY 18.11 | CNY 18.18 | CNY 17.48 | 6.96M |
| 2026-08-19 | CNY 17.79 | -8.58% | CNY 19.77 | CNY 19.88 | CNY 17.67 | 10.21M |
| 2026-08-18 | CNY 19.46 | -2.06% | CNY 19.88 | CNY 19.98 | CNY 19.04 | 7.63M |
| 2026-08-17 | CNY 19.87 | +2.11% | CNY 19.46 | CNY 19.91 | CNY 18.80 | 9.93M |
| 2026-08-14 | CNY 19.46 | -3.90% | CNY 20.41 | CNY 20.47 | CNY 19.16 | 10.87M |
| 2026-08-13 | CNY 20.25 | -3.53% | CNY 21.29 | CNY 21.99 | CNY 20.19 | 15.63M |
| 2026-08-12 | CNY 20.99 | +6.06% | CNY 19.70 | CNY 21.26 | CNY 19.42 | 15.61M |
| 2026-08-11 | CNY 19.79 | +4.60% | CNY 18.63 | CNY 20.45 | CNY 18.10 | 13.63M |
| 2026-08-10 | CNY 18.92 | +1.83% | CNY 18.68 | CNY 18.96 | CNY 18.16 | 6.26M |
| 2026-08-07 | CNY 18.58 | -0.11% | CNY 18.57 | CNY 18.62 | CNY 17.80 | 6.71M |
| 2026-08-06 | CNY 18.60 | +1.03% | CNY 18.29 | CNY 18.93 | CNY 18.16 | 6.73M |
| 2026-08-05 | CNY 18.41 | +1.15% | CNY 18.49 | CNY 18.68 | CNY 18.17 | 6.45M |
| 2026-08-04 | CNY 18.20 | +4.42% | CNY 17.77 | CNY 18.43 | CNY 17.25 | 8.62M |
| 2026-08-03 | CNY 17.43 | +6.15% | CNY 16.60 | CNY 17.71 | CNY 16.39 | 9.17M |
| 2026-07-31 | CNY 16.42 | +5.87% | CNY 16.09 | CNY 17.18 | CNY 15.87 | 9.81M |
| 2026-07-30 | CNY 15.51 | -5.08% | CNY 16.52 | CNY 16.69 | CNY 15.34 | 7.81M |
| 2026-07-29 | CNY 16.34 | -1.86% | CNY 16.71 | CNY 16.91 | CNY 16.09 | 6.96M |
| 2026-07-28 | CNY 16.65 | -1.42% | CNY 16.70 | CNY 17.32 | CNY 16.61 | 6.39M |
| 2026-07-27 | CNY 16.89 | +1.81% | CNY 16.45 | CNY 17.08 | CNY 16.40 | 6.24M |
| 2026-07-24 | CNY 16.59 | -3.27% | CNY 16.93 | CNY 17.44 | CNY 16.55 | 7.36M |
| 2026-07-23 | CNY 17.15 | +5.21% | CNY 16.21 | CNY 17.23 | CNY 16.21 | 9.62M |
| 2026-07-22 | CNY 16.30 | -1.09% | CNY 16.33 | CNY 16.71 | CNY 16.10 | 9.47M |
| 2026-07-21 | CNY 16.48 | +3.19% | CNY 15.90 | CNY 16.55 | CNY 14.40 | 13.11M |
| 2026-07-20 | CNY 15.97 | -5.17% | CNY 17.22 | CNY 17.50 | CNY 15.42 | 12.97M |
| 2026-07-17 | CNY 16.84 | -8.78% | CNY 18.48 | CNY 18.78 | CNY 16.72 | 9.99M |
| 2026-07-16 | CNY 18.46 | -4.15% | CNY 19.26 | CNY 19.26 | CNY 18.27 | 12.13M |
| 2026-07-15 | CNY 19.26 | +7.90% | CNY 18.51 | CNY 20.12 | CNY 18.21 | 16.54M |
| 2026-07-14 | CNY 17.85 | -1.38% | CNY 18.46 | CNY 18.58 | CNY 17.29 | 16.37M |
| 2026-07-13 | CNY 18.10 | -10.79% | CNY 20.55 | CNY 20.95 | CNY 18.10 | 25.79M |
| 2026-07-10 | CNY 20.29 | +19.99% | CNY 15.86 | CNY 20.29 | CNY 15.86 | 31.46M |
| 2026-07-09 | CNY 16.91 | -20.01% | CNY 16.91 | CNY 16.91 | CNY 16.91 | 2.51M |
| 2026-07-08 | CNY 21.14 | -1.49% | CNY 21.55 | CNY 21.75 | CNY 21.14 | 3.66M |
| 2026-07-07 | CNY 21.46 | -3.64% | CNY 22.16 | CNY 22.52 | CNY 21.31 | 5.32M |
| 2026-07-06 | CNY 22.27 | -6.55% | CNY 23.67 | CNY 24.01 | CNY 22.25 | 6.81M |
| 2026-07-03 | CNY 23.83 | +4.29% | CNY 23.08 | CNY 24.30 | CNY 22.75 | 7.60M |
| 2026-07-02 | CNY 22.85 | -2.48% | CNY 23.40 | CNY 23.90 | CNY 22.71 | 4.84M |
| 2026-07-01 | CNY 23.43 | +0.34% | CNY 23.33 | CNY 23.98 | CNY 23.03 | 5.30M |
| 2026-06-30 | CNY 23.35 | +3.96% | CNY 22.46 | CNY 23.70 | CNY 22.40 | 4.63M |
| 2026-06-29 | CNY 22.46 | -1.79% | CNY 22.87 | CNY 22.97 | CNY 22.20 | 5.47M |
| 2026-06-26 | CNY 22.87 | -1.89% | CNY 23.06 | CNY 23.52 | CNY 22.37 | 5.90M |
| 2026-06-25 | CNY 23.31 | -1.94% | CNY 23.77 | CNY 23.96 | CNY 22.92 | 5.00M |
| 2026-06-24 | CNY 23.77 | -0.54% | CNY 23.67 | CNY 24.06 | CNY 22.92 | 5.83M |
| 2026-06-23 | CNY 23.90 | -4.44% | CNY 24.50 | CNY 24.96 | CNY 23.70 | 7.60M |
| 2026-06-22 | CNY 25.01 | -3.06% | CNY 25.89 | CNY 25.95 | CNY 24.20 | 6.41M |
| 2026-06-18 | CNY 25.80 | +1.38% | CNY 25.19 | CNY 26.35 | CNY 24.95 | 4.09M |
| 2026-06-17 | CNY 25.45 | -2.08% | CNY 25.64 | CNY 25.89 | CNY 25.24 | 4.77M |
| 2026-06-16 | CNY 25.99 | +3.30% | CNY 25.14 | CNY 26.08 | CNY 24.91 | 4.98M |
| 2026-06-15 | CNY 25.16 | -0.63% | CNY 25.19 | CNY 25.50 | CNY 24.74 | 4.32M |
| 2026-06-12 | CNY 25.32 | +2.39% | CNY 24.95 | CNY 25.91 | CNY 24.95 | 4.41M |
| 2026-06-11 | CNY 24.73 | -1.20% | CNY 24.60 | CNY 25.07 | CNY 24.29 | 3.45M |
| 2026-06-10 | CNY 25.03 | -2.53% | CNY 25.46 | CNY 25.76 | CNY 24.33 | 4.67M |
| 2026-06-09 | CNY 25.68 | +2.39% | CNY 25.21 | CNY 25.78 | CNY 24.95 | 4.38M |
| 2026-06-08 | CNY 25.08 | -5.61% | CNY 25.75 | CNY 26.70 | CNY 24.76 | 6.14M |
| 2026-06-05 | CNY 26.57 | +1.61% | CNY 26.01 | CNY 27.05 | CNY 25.67 | 5.37M |
| 2026-06-04 | CNY 26.15 | -1.77% | CNY 26.20 | CNY 26.64 | CNY 25.75 | 4.09M |
| 2026-06-03 | CNY 26.62 | +0.45% | CNY 26.60 | CNY 27.10 | CNY 26.19 | 3.87M |
| 2026-06-02 | CNY 26.50 | -2.47% | CNY 27.18 | CNY 27.43 | CNY 25.61 | 4.89M |
| 2026-06-01 | CNY 27.17 | +3.70% | CNY 26.16 | CNY 27.50 | CNY 25.97 | 6.34M |
| 2026-05-29 | CNY 26.20 | -7.22% | CNY 28.08 | CNY 28.28 | CNY 25.95 | 7.06M |
| 2026-05-28 | CNY 28.24 | +2.17% | CNY 27.75 | CNY 28.63 | CNY 27.31 | 6.68M |
| 2026-05-27 | CNY 27.64 | +0.95% | CNY 27.32 | CNY 29.14 | CNY 27.10 | 7.88M |
| 2026-05-26 | CNY 27.38 | -2.29% | CNY 27.86 | CNY 27.86 | CNY 26.91 | 6.04M |