J-Yuan Trust Co.Ltd. Class A 600816
SSE · China · Finance
CNY 2.38+0.04 (+1.71%)
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 2.38 | +1.71% | CNY 2.35 | CNY 2.39 | CNY 2.34 | 43.56M |
| 2026-09-29 | CNY 2.34 | +0.43% | CNY 2.33 | CNY 2.36 | CNY 2.32 | 32.80M |
| 2026-09-28 | CNY 2.33 | 0.00% | CNY 2.33 | CNY 2.34 | CNY 2.31 | 35.32M |
| 2026-09-24 | CNY 2.33 | -1.69% | CNY 2.37 | CNY 2.38 | CNY 2.33 | 50.92M |
| 2026-09-23 | CNY 2.37 | -1.66% | CNY 2.40 | CNY 2.40 | CNY 2.36 | 59.54M |
| 2026-09-22 | CNY 2.41 | -0.41% | CNY 2.42 | CNY 2.44 | CNY 2.40 | 46.48M |
| 2026-09-21 | CNY 2.42 | 0.00% | CNY 2.41 | CNY 2.43 | CNY 2.39 | 60.53M |
| 2026-09-18 | CNY 2.42 | +0.41% | CNY 2.41 | CNY 2.43 | CNY 2.40 | 47.29M |
| 2026-09-17 | CNY 2.41 | -0.82% | CNY 2.42 | CNY 2.44 | CNY 2.40 | 35.76M |
| 2026-09-16 | CNY 2.43 | +1.67% | CNY 2.39 | CNY 2.44 | CNY 2.37 | 51.34M |
| 2026-09-15 | CNY 2.39 | -1.65% | CNY 2.42 | CNY 2.43 | CNY 2.38 | 46.22M |
| 2026-09-14 | CNY 2.43 | +0.41% | CNY 2.41 | CNY 2.44 | CNY 2.39 | 50.30M |
| 2026-09-11 | CNY 2.42 | -3.59% | CNY 2.49 | CNY 2.50 | CNY 2.40 | 103.92M |
| 2026-09-10 | CNY 2.51 | +0.80% | CNY 2.48 | CNY 2.52 | CNY 2.47 | 78.18M |
| 2026-09-09 | CNY 2.49 | -0.40% | CNY 2.50 | CNY 2.50 | CNY 2.47 | 51.08M |
| 2026-09-08 | CNY 2.50 | +0.81% | CNY 2.48 | CNY 2.52 | CNY 2.46 | 63.11M |
| 2026-09-07 | CNY 2.48 | -0.80% | CNY 2.50 | CNY 2.51 | CNY 2.47 | 74.68M |
| 2026-09-04 | CNY 2.50 | +0.81% | CNY 2.49 | CNY 2.55 | CNY 2.49 | 87.86M |
| 2026-09-03 | CNY 2.48 | -0.40% | CNY 2.49 | CNY 2.51 | CNY 2.47 | 62.25M |
| 2026-09-02 | CNY 2.49 | -1.97% | CNY 2.52 | CNY 2.53 | CNY 2.46 | 74.01M |
| 2026-09-01 | CNY 2.54 | +2.01% | CNY 2.48 | CNY 2.55 | CNY 2.48 | 106.06M |
| 2026-08-31 | CNY 2.49 | -1.58% | CNY 2.54 | CNY 2.55 | CNY 2.47 | 83.75M |
| 2026-08-28 | CNY 2.53 | -1.17% | CNY 2.55 | CNY 2.56 | CNY 2.50 | 62.58M |
| 2026-08-27 | CNY 2.56 | +0.79% | CNY 2.53 | CNY 2.57 | CNY 2.52 | 73.81M |
| 2026-08-26 | CNY 2.54 | +0.79% | CNY 2.52 | CNY 2.57 | CNY 2.50 | 74.11M |
| 2026-08-25 | CNY 2.52 | +2.86% | CNY 2.45 | CNY 2.53 | CNY 2.44 | 67.19M |
| 2026-08-24 | CNY 2.45 | -0.41% | CNY 2.46 | CNY 2.48 | CNY 2.44 | 45.10M |
| 2026-08-21 | CNY 2.46 | -0.81% | CNY 2.46 | CNY 2.49 | CNY 2.44 | 42.23M |
| 2026-08-20 | CNY 2.48 | +1.64% | CNY 2.44 | CNY 2.49 | CNY 2.44 | 54.03M |
| 2026-08-19 | CNY 2.44 | -2.01% | CNY 2.48 | CNY 2.50 | CNY 2.44 | 62.69M |
| 2026-08-18 | CNY 2.49 | -1.97% | CNY 2.54 | CNY 2.55 | CNY 2.46 | 98.73M |
| 2026-08-17 | CNY 2.54 | -1.55% | CNY 2.56 | CNY 2.57 | CNY 2.51 | 93.85M |
| 2026-08-14 | CNY 2.58 | -0.39% | CNY 2.54 | CNY 2.62 | CNY 2.46 | 171.60M |
| 2026-08-13 | CNY 2.59 | +1.57% | CNY 2.58 | CNY 2.70 | CNY 2.54 | 136.36M |
| 2026-08-12 | CNY 2.55 | +0.79% | CNY 2.52 | CNY 2.57 | CNY 2.50 | 56.83M |
| 2026-08-11 | CNY 2.53 | -1.17% | CNY 2.55 | CNY 2.62 | CNY 2.52 | 65.32M |
| 2026-08-10 | CNY 2.56 | +1.99% | CNY 2.52 | CNY 2.56 | CNY 2.51 | 65.92M |
| 2026-08-07 | CNY 2.51 | -1.18% | CNY 2.55 | CNY 2.55 | CNY 2.48 | 59.10M |
| 2026-08-06 | CNY 2.54 | -1.55% | CNY 2.58 | CNY 2.59 | CNY 2.52 | 61.40M |
| 2026-08-05 | CNY 2.58 | -0.39% | CNY 2.59 | CNY 2.62 | CNY 2.57 | 60.92M |
| 2026-08-04 | CNY 2.59 | -0.77% | CNY 2.63 | CNY 2.64 | CNY 2.58 | 54.59M |
| 2026-08-03 | CNY 2.61 | +1.95% | CNY 2.56 | CNY 2.62 | CNY 2.55 | 64.78M |
| 2026-07-31 | CNY 2.56 | +0.39% | CNY 2.55 | CNY 2.58 | CNY 2.54 | 60.49M |
| 2026-07-30 | CNY 2.55 | +0.79% | CNY 2.52 | CNY 2.58 | CNY 2.50 | 69.94M |
| 2026-07-29 | CNY 2.53 | +2.43% | CNY 2.47 | CNY 2.55 | CNY 2.47 | 76.47M |
| 2026-07-28 | CNY 2.47 | 0.00% | CNY 2.47 | CNY 2.48 | CNY 2.44 | 62.52M |
| 2026-07-27 | CNY 2.47 | +2.49% | CNY 2.41 | CNY 2.49 | CNY 2.39 | 69.10M |
| 2026-07-24 | CNY 2.41 | -3.60% | CNY 2.49 | CNY 2.51 | CNY 2.40 | 66.04M |
| 2026-07-23 | CNY 2.50 | +1.63% | CNY 2.46 | CNY 2.51 | CNY 2.44 | 61.90M |
| 2026-07-22 | CNY 2.46 | -1.60% | CNY 2.48 | CNY 2.50 | CNY 2.44 | 89.16M |
| 2026-07-21 | CNY 2.50 | +3.31% | CNY 2.42 | CNY 2.55 | CNY 2.42 | 121.22M |
| 2026-07-20 | CNY 2.42 | +2.11% | CNY 2.38 | CNY 2.45 | CNY 2.37 | 90.05M |
| 2026-07-17 | CNY 2.37 | -2.47% | CNY 2.42 | CNY 2.46 | CNY 2.36 | 79.48M |
| 2026-07-16 | CNY 2.43 | -0.82% | CNY 2.42 | CNY 2.46 | CNY 2.39 | 60.28M |
| 2026-07-15 | CNY 2.45 | +1.66% | CNY 2.40 | CNY 2.48 | CNY 2.39 | 76.80M |
| 2026-07-14 | CNY 2.41 | +1.26% | CNY 2.37 | CNY 2.42 | CNY 2.36 | 56.03M |
| 2026-07-13 | CNY 2.38 | -2.46% | CNY 2.43 | CNY 2.45 | CNY 2.36 | 66.07M |
| 2026-07-10 | CNY 2.44 | +0.41% | CNY 2.41 | CNY 2.49 | CNY 2.39 | 69.75M |
| 2026-07-09 | CNY 2.43 | +0.83% | CNY 2.39 | CNY 2.44 | CNY 2.37 | 53.76M |
| 2026-07-08 | CNY 2.41 | +0.84% | CNY 2.38 | CNY 2.42 | CNY 2.36 | 47.57M |
| 2026-07-07 | CNY 2.39 | -2.45% | CNY 2.45 | CNY 2.47 | CNY 2.37 | 62.61M |
| 2026-07-06 | CNY 2.45 | -1.21% | CNY 2.48 | CNY 2.50 | CNY 2.42 | 59.83M |
| 2026-07-03 | CNY 2.48 | +0.40% | CNY 2.47 | CNY 2.50 | CNY 2.44 | 50.61M |
| 2026-07-02 | CNY 2.47 | -1.98% | CNY 2.51 | CNY 2.55 | CNY 2.45 | 62.37M |
| 2026-07-01 | CNY 2.52 | +3.28% | CNY 2.44 | CNY 2.55 | CNY 2.40 | 81.49M |
| 2026-06-30 | CNY 2.44 | -0.81% | CNY 2.46 | CNY 2.48 | CNY 2.43 | 53.93M |
| 2026-06-29 | CNY 2.46 | -1.20% | CNY 2.48 | CNY 2.50 | CNY 2.42 | 67.88M |
| 2026-06-26 | CNY 2.49 | -4.60% | CNY 2.59 | CNY 2.63 | CNY 2.48 | 88.06M |
| 2026-06-25 | CNY 2.61 | -0.38% | CNY 2.61 | CNY 2.66 | CNY 2.57 | 71.66M |
| 2026-06-24 | CNY 2.62 | -3.32% | CNY 2.70 | CNY 2.73 | CNY 2.59 | 81.65M |
| 2026-06-23 | CNY 2.71 | +0.74% | CNY 2.69 | CNY 2.79 | CNY 2.68 | 109.58M |
| 2026-06-22 | CNY 2.69 | +3.07% | CNY 2.61 | CNY 2.70 | CNY 2.53 | 88.11M |
| 2026-06-18 | CNY 2.61 | -2.97% | CNY 2.67 | CNY 2.70 | CNY 2.61 | 73.70M |
| 2026-06-17 | CNY 2.69 | -1.82% | CNY 2.72 | CNY 2.76 | CNY 2.68 | 69.07M |
| 2026-06-16 | CNY 2.74 | +1.48% | CNY 2.69 | CNY 2.75 | CNY 2.65 | 64.92M |
| 2026-06-15 | CNY 2.70 | +1.50% | CNY 2.67 | CNY 2.75 | CNY 2.66 | 77.70M |
| 2026-06-12 | CNY 2.66 | +1.92% | CNY 2.63 | CNY 2.68 | CNY 2.60 | 57.58M |
| 2026-06-11 | CNY 2.61 | -2.61% | CNY 2.65 | CNY 2.70 | CNY 2.58 | 58.10M |
| 2026-06-10 | CNY 2.68 | +0.37% | CNY 2.66 | CNY 2.73 | CNY 2.62 | 65.55M |
| 2026-06-09 | CNY 2.67 | 0.00% | CNY 2.67 | CNY 2.70 | CNY 2.63 | 59.13M |
| 2026-06-08 | CNY 2.67 | -4.98% | CNY 2.74 | CNY 2.80 | CNY 2.65 | 76.55M |
| 2026-06-05 | CNY 2.81 | -3.10% | CNY 2.90 | CNY 2.91 | CNY 2.79 | 81.12M |
| 2026-06-04 | CNY 2.90 | -3.33% | CNY 2.99 | CNY 2.99 | CNY 2.89 | 69.99M |
| 2026-06-03 | CNY 3.00 | -0.99% | CNY 3.02 | CNY 3.04 | CNY 2.99 | 58.63M |
| 2026-06-02 | CNY 3.03 | -0.98% | CNY 3.07 | CNY 3.08 | CNY 3.01 | 58.59M |
| 2026-06-01 | CNY 3.06 | -0.97% | CNY 3.08 | CNY 3.10 | CNY 3.02 | 64.92M |
| 2026-05-29 | CNY 3.09 | 0.00% | CNY 3.09 | CNY 3.17 | CNY 3.08 | 75.91M |
| 2026-05-28 | CNY 3.09 | -1.90% | CNY 3.11 | CNY 3.14 | CNY 3.06 | 60.54M |
| 2026-05-27 | CNY 3.15 | 0.00% | CNY 3.13 | CNY 3.28 | CNY 3.12 | 86.00M |
| 2026-05-26 | CNY 3.15 | -1.56% | CNY 3.20 | CNY 3.21 | CNY 3.10 | 83.37M |