Guangdong Jia Yuan Technology Shares Co., Ltd. Class A 688388
SSE · China · Non-Energy Minerals
CNY 27.05-1.05 (-3.74%)
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 27.05 | -3.74% | CNY 28.30 | CNY 28.45 | CNY 27.01 | 22.30M |
| 2026-09-29 | CNY 28.10 | +3.08% | CNY 27.10 | CNY 28.36 | CNY 27.10 | 24.46M |
| 2026-09-28 | CNY 27.26 | -9.13% | CNY 29.68 | CNY 29.71 | CNY 27.15 | 36.70M |
| 2026-09-24 | CNY 30.00 | -4.03% | CNY 30.97 | CNY 31.26 | CNY 29.71 | 38.95M |
| 2026-09-23 | CNY 31.26 | +4.55% | CNY 29.87 | CNY 31.78 | CNY 29.71 | 58.67M |
| 2026-09-22 | CNY 29.90 | +1.36% | CNY 29.80 | CNY 30.59 | CNY 29.50 | 49.94M |
| 2026-09-21 | CNY 29.50 | -4.47% | CNY 30.83 | CNY 31.12 | CNY 29.30 | 60.88M |
| 2026-09-18 | CNY 30.88 | +6.41% | CNY 29.80 | CNY 31.28 | CNY 29.27 | 68.73M |
| 2026-09-17 | CNY 29.02 | 0.00% | CNY 28.87 | CNY 29.53 | CNY 28.12 | 44.12M |
| 2026-09-16 | CNY 29.02 | +4.28% | CNY 27.95 | CNY 29.49 | CNY 27.40 | 36.83M |
| 2026-09-15 | CNY 27.83 | +1.79% | CNY 27.34 | CNY 28.75 | CNY 27.15 | 30.20M |
| 2026-09-14 | CNY 27.34 | +1.45% | CNY 26.76 | CNY 27.65 | CNY 26.06 | 24.04M |
| 2026-09-11 | CNY 26.95 | -2.36% | CNY 27.16 | CNY 27.37 | CNY 25.80 | 30.85M |
| 2026-09-10 | CNY 27.60 | +1.10% | CNY 27.04 | CNY 28.49 | CNY 26.71 | 27.58M |
| 2026-09-09 | CNY 27.30 | +0.44% | CNY 27.23 | CNY 28.11 | CNY 27.16 | 22.06M |
| 2026-09-08 | CNY 27.18 | -2.02% | CNY 27.61 | CNY 28.05 | CNY 26.92 | 24.74M |
| 2026-09-07 | CNY 27.74 | +2.86% | CNY 27.40 | CNY 28.10 | CNY 26.88 | 29.40M |
| 2026-09-04 | CNY 26.97 | -3.92% | CNY 28.36 | CNY 28.94 | CNY 26.76 | 31.00M |
| 2026-09-03 | CNY 28.07 | +0.39% | CNY 28.30 | CNY 28.49 | CNY 27.65 | 20.57M |
| 2026-09-02 | CNY 27.96 | -2.27% | CNY 28.12 | CNY 28.25 | CNY 27.63 | 22.51M |
| 2026-09-01 | CNY 28.61 | -4.89% | CNY 30.07 | CNY 30.38 | CNY 28.56 | 34.40M |
| 2026-08-31 | CNY 30.08 | +5.03% | CNY 28.11 | CNY 30.50 | CNY 28.11 | 41.12M |
| 2026-08-28 | CNY 28.64 | -2.32% | CNY 29.57 | CNY 29.85 | CNY 28.57 | 28.24M |
| 2026-08-27 | CNY 29.32 | +5.70% | CNY 27.90 | CNY 29.44 | CNY 27.51 | 35.54M |
| 2026-08-26 | CNY 27.74 | -2.01% | CNY 28.50 | CNY 28.50 | CNY 27.15 | 33.75M |
| 2026-08-25 | CNY 28.31 | -4.94% | CNY 28.95 | CNY 29.02 | CNY 27.62 | 38.05M |
| 2026-08-24 | CNY 29.78 | +0.34% | CNY 30.18 | CNY 30.32 | CNY 28.59 | 29.46M |
| 2026-08-21 | CNY 29.68 | +5.66% | CNY 27.90 | CNY 29.94 | CNY 27.66 | 30.90M |
| 2026-08-20 | CNY 28.09 | -1.54% | CNY 28.89 | CNY 29.06 | CNY 27.80 | 28.20M |
| 2026-08-19 | CNY 28.53 | -6.37% | CNY 29.40 | CNY 30.22 | CNY 28.22 | 32.64M |
| 2026-08-18 | CNY 30.47 | -2.18% | CNY 31.00 | CNY 31.33 | CNY 29.90 | 28.53M |
| 2026-08-17 | CNY 31.15 | +7.27% | CNY 29.32 | CNY 31.17 | CNY 29.32 | 36.52M |
| 2026-08-14 | CNY 29.04 | +3.23% | CNY 28.30 | CNY 29.25 | CNY 28.28 | 28.89M |
| 2026-08-13 | CNY 28.13 | -0.18% | CNY 28.38 | CNY 29.26 | CNY 28.02 | 32.66M |
| 2026-08-12 | CNY 28.18 | +1.92% | CNY 27.69 | CNY 28.56 | CNY 27.60 | 23.98M |
| 2026-08-11 | CNY 27.65 | -1.43% | CNY 27.80 | CNY 28.39 | CNY 27.43 | 28.92M |
| 2026-08-10 | CNY 28.05 | -2.60% | CNY 29.22 | CNY 29.36 | CNY 27.43 | 46.01M |
| 2026-08-07 | CNY 28.80 | +9.09% | CNY 26.60 | CNY 29.98 | CNY 26.41 | 60.25M |
| 2026-08-06 | CNY 26.40 | +0.57% | CNY 25.75 | CNY 26.94 | CNY 25.53 | 33.40M |
| 2026-08-05 | CNY 26.25 | +5.63% | CNY 24.61 | CNY 26.64 | CNY 24.51 | 39.26M |
| 2026-08-04 | CNY 24.85 | +8.52% | CNY 23.23 | CNY 25.16 | CNY 22.91 | 36.85M |
| 2026-08-03 | CNY 22.90 | -0.65% | CNY 22.80 | CNY 23.55 | CNY 22.60 | 27.34M |
| 2026-07-31 | CNY 23.05 | +2.90% | CNY 23.82 | CNY 24.88 | CNY 23.03 | 36.97M |
| 2026-07-30 | CNY 22.40 | -5.49% | CNY 23.50 | CNY 23.86 | CNY 22.02 | 34.23M |
| 2026-07-29 | CNY 23.70 | -0.13% | CNY 23.66 | CNY 23.95 | CNY 22.66 | 32.89M |
| 2026-07-28 | CNY 23.73 | -6.43% | CNY 24.70 | CNY 25.44 | CNY 23.54 | 27.33M |
| 2026-07-27 | CNY 25.36 | +4.53% | CNY 24.40 | CNY 25.48 | CNY 24.24 | 28.87M |
| 2026-07-24 | CNY 24.26 | -4.41% | CNY 24.80 | CNY 25.20 | CNY 24.04 | 30.32M |
| 2026-07-23 | CNY 25.38 | +0.12% | CNY 25.50 | CNY 26.36 | CNY 24.90 | 37.48M |
| 2026-07-22 | CNY 25.35 | -5.06% | CNY 26.40 | CNY 27.16 | CNY 25.10 | 45.68M |
| 2026-07-21 | CNY 26.70 | +10.88% | CNY 24.88 | CNY 26.86 | CNY 21.93 | 60.11M |
| 2026-07-20 | CNY 24.08 | -16.24% | CNY 29.32 | CNY 29.72 | CNY 23.05 | 65.66M |
| 2026-07-17 | CNY 28.75 | -10.99% | CNY 32.50 | CNY 32.70 | CNY 28.41 | 49.11M |
| 2026-07-16 | CNY 32.30 | -3.93% | CNY 32.00 | CNY 34.10 | CNY 31.39 | 49.62M |
| 2026-07-15 | CNY 33.62 | -1.00% | CNY 34.00 | CNY 34.82 | CNY 33.00 | 48.11M |
| 2026-07-14 | CNY 33.96 | +10.44% | CNY 31.08 | CNY 34.23 | CNY 30.30 | 57.97M |
| 2026-07-13 | CNY 30.75 | -8.51% | CNY 33.60 | CNY 33.78 | CNY 30.40 | 39.93M |
| 2026-07-10 | CNY 33.61 | -3.89% | CNY 35.37 | CNY 36.80 | CNY 33.60 | 44.14M |
| 2026-07-09 | CNY 34.97 | -0.09% | CNY 35.18 | CNY 35.68 | CNY 32.90 | 40.44M |
| 2026-07-08 | CNY 35.00 | -4.94% | CNY 37.42 | CNY 37.50 | CNY 35.00 | 33.55M |
| 2026-07-07 | CNY 36.82 | -3.76% | CNY 38.17 | CNY 38.88 | CNY 36.31 | 32.12M |
| 2026-07-06 | CNY 38.26 | -2.57% | CNY 39.51 | CNY 40.88 | CNY 37.87 | 34.52M |
| 2026-07-03 | CNY 39.27 | -2.63% | CNY 40.10 | CNY 41.53 | CNY 39.16 | 39.92M |
| 2026-07-02 | CNY 40.33 | -3.61% | CNY 40.85 | CNY 42.68 | CNY 39.47 | 42.72M |
| 2026-07-01 | CNY 41.84 | -4.91% | CNY 43.99 | CNY 45.44 | CNY 41.48 | 60.96M |
| 2026-06-30 | CNY 44.00 | +8.67% | CNY 40.70 | CNY 44.51 | CNY 40.00 | 47.57M |
| 2026-06-29 | CNY 40.49 | -4.62% | CNY 42.17 | CNY 43.78 | CNY 39.24 | 44.24M |
| 2026-06-26 | CNY 42.45 | -6.06% | CNY 44.65 | CNY 45.06 | CNY 42.08 | 43.43M |
| 2026-06-25 | CNY 45.19 | +0.76% | CNY 44.59 | CNY 46.20 | CNY 43.11 | 49.46M |
| 2026-06-24 | CNY 44.85 | +4.86% | CNY 42.83 | CNY 45.27 | CNY 42.73 | 56.70M |
| 2026-06-23 | CNY 42.77 | -9.58% | CNY 46.51 | CNY 46.80 | CNY 42.30 | 72.69M |
| 2026-06-22 | CNY 47.30 | +0.25% | CNY 47.01 | CNY 48.70 | CNY 45.75 | 65.05M |
| 2026-06-18 | CNY 47.18 | -0.57% | CNY 46.50 | CNY 48.96 | CNY 45.35 | 73.44M |
| 2026-06-17 | CNY 47.45 | -2.96% | CNY 46.59 | CNY 51.15 | CNY 46.59 | 95.75M |
| 2026-06-16 | CNY 48.90 | +6.15% | CNY 46.85 | CNY 49.52 | CNY 45.52 | 86.38M |
| 2026-06-15 | CNY 46.06 | +15.41% | CNY 41.12 | CNY 46.46 | CNY 40.69 | 91.78M |
| 2026-06-12 | CNY 39.91 | +10.97% | CNY 36.55 | CNY 41.79 | CNY 36.39 | 94.62M |
| 2026-06-11 | CNY 35.97 | +2.66% | CNY 34.48 | CNY 36.17 | CNY 34.15 | 53.19M |
| 2026-06-10 | CNY 35.03 | +3.76% | CNY 33.71 | CNY 35.93 | CNY 33.26 | 70.65M |
| 2026-06-09 | CNY 33.77 | +12.68% | CNY 30.61 | CNY 33.92 | CNY 30.36 | 66.25M |
| 2026-06-08 | CNY 29.97 | -3.53% | CNY 29.33 | CNY 31.30 | CNY 28.62 | 38.73M |
| 2026-06-05 | CNY 31.06 | -3.29% | CNY 31.74 | CNY 32.63 | CNY 30.68 | 45.01M |
| 2026-06-04 | CNY 32.12 | -3.54% | CNY 32.52 | CNY 33.28 | CNY 31.92 | 47.39M |
| 2026-06-03 | CNY 33.30 | +1.56% | CNY 32.55 | CNY 34.65 | CNY 31.74 | 53.94M |
| 2026-06-02 | CNY 32.79 | +3.80% | CNY 31.73 | CNY 33.32 | CNY 30.77 | 50.44M |
| 2026-06-01 | CNY 31.59 | -6.05% | CNY 33.79 | CNY 34.09 | CNY 31.57 | 57.67M |
| 2026-05-29 | CNY 33.62 | +3.57% | CNY 32.76 | CNY 35.34 | CNY 32.76 | 77.52M |
| 2026-05-28 | CNY 32.46 | +6.23% | CNY 30.68 | CNY 32.96 | CNY 30.01 | 58.82M |
| 2026-05-27 | CNY 30.56 | -4.48% | CNY 32.01 | CNY 32.07 | CNY 30.23 | 36.29M |
| 2026-05-26 | CNY 31.99 | +4.01% | CNY 30.83 | CNY 32.26 | CNY 30.00 | 50.33M |