Jiayuan Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	2,000
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	102,000
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	10,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	25,000
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	10,000
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	9,000
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	46,000
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	3,000
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	80,000
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	8,000
Feb 3, 2026	0.38	0.39	0.38	0.39	0.39	-3.70%	30,000
Feb 2, 2026	0.37	0.42	0.37	0.41	0.41	2.53%	68,000
Jan 30, 2026	0.40	0.40	0.38	0.40	0.40	-	377,000
Jan 29, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	40,000
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	10,000
Jan 27, 2026	0.42	0.45	0.38	0.43	0.43	-3.41%	600,000
Jan 26, 2026	0.41	0.41	0.41	0.44	0.44	7.32%	37,000
Jan 23, 2026	0.47	0.47	0.40	0.41	0.41	-3.53%	52,000
Jan 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	12,000
Jan 21, 2026	0.45	0.45	0.41	0.43	0.43	-4.44%	92,000
Jan 20, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	11,000
Jan 19, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	12,000
Jan 16, 2026	0.46	0.50	0.46	0.46	0.46	-	134,000
Jan 15, 2026	0.43	0.46	0.43	0.46	0.46	2.22%	88,000
Jan 14, 2026	0.46	0.46	0.46	0.45	0.45	-1.10%	50,000
Jan 13, 2026	0.46	0.48	0.46	0.46	0.46	-	15,000
Jan 12, 2026	0.44	0.46	0.44	0.46	0.46	1.11%	110,000
Jan 9, 2026	0.45	0.45	0.45	0.45	0.45	-	23,000
Jan 8, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	21,000
Jan 7, 2026	0.48	0.48	0.45	0.45	0.45	-9.18%	234,000
Jan 6, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	60,000
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Jan 2, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	2,000
Dec 31, 2025	0.51	0.54	0.51	0.52	0.52	-	798,000
Dec 30, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	327,000
Dec 29, 2025	0.48	0.53	0.48	0.50	0.50	4.17%	1,292,000
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	5.49%	402,000
Dec 23, 2025	0.46	0.48	0.45	0.46	0.46	-2.15%	85,000
Dec 22, 2025	0.40	0.48	0.40	0.47	0.47	20.78%	2,244,000
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	6,000
Dec 18, 2025	0.38	0.40	0.38	0.40	0.40	-	12,000
Dec 17, 2025	0.39	0.40	0.39	0.40	0.40	-	4,000
Dec 16, 2025	0.40	0.41	0.40	0.40	0.40	8.11%	521,000
Dec 15, 2025	0.36	0.40	0.36	0.37	0.37	8.82%	1,514,000
Dec 12, 2025	0.38	0.38	0.34	0.34	0.34	-8.11%	1,319,000
Dec 11, 2025	0.39	0.40	0.37	0.37	0.37	-7.50%	374,000