Jiayuan Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	3,000
Oct 21, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	1,000
Oct 20, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	2,000
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	5,000
Oct 15, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Oct 14, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Oct 13, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	4,000
Oct 9, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	5,000
Oct 8, 2026	0.31	0.33	0.31	0.33	0.33	-1.49%	6,000
Oct 7, 2026	0.33	0.34	0.33	0.34	0.34	-	9,000
Oct 6, 2026	0.31	0.34	0.31	0.34	0.34	-	7,000
Oct 5, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	3,000
Oct 2, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
Sep 30, 2026	0.32	0.32	0.32	0.33	0.33	-	1,000
Sep 29, 2026	0.32	0.33	0.32	0.33	0.33	-	4,000
Sep 28, 2026	0.33	0.33	0.32	0.33	0.33	-4.35%	53,000
Sep 25, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	5,000
Sep 24, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	2,000
Sep 23, 2026	0.32	0.36	0.32	0.35	0.35	4.48%	5,000
Sep 22, 2026	0.32	0.33	0.32	0.34	0.34	-1.47%	4,000
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-	7,000
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	7.94%	3,000
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	3,000
Sep 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	-
Sep 15, 2026	0.32	0.32	0.32	0.32	0.32	-12.50%	50,000
Sep 14, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	4,000
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	3,000
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Sep 9, 2026	0.37	0.37	0.37	0.36	0.36	-	6,000
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	3,000
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-	3,000
Sep 4, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	26,000
Sep 3, 2026	0.35	0.38	0.35	0.37	0.37	2.78%	53,000
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Sep 1, 2026	0.36	0.36	0.34	0.36	0.36	-2.70%	86,000
Aug 31, 2026	0.37	0.37	0.35	0.37	0.37	1.37%	76,000
Aug 28, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	3,000
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	10,000
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Aug 25, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	5,000
Aug 24, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	7,000
Aug 21, 2026	0.37	0.38	0.35	0.38	0.38	-3.85%	122,000
Aug 20, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	36,000
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Aug 18, 2026	0.39	0.40	0.39	0.40	0.40	-	6,000
Aug 17, 2026	0.38	0.40	0.35	0.40	0.40	-	524,000
Aug 14, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	8,000
Aug 12, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	40,000