Jiayuan Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.31	0.31	0.26	0.30	0.30	-4.84%	214,000
May 28, 2026	0.34	0.34	0.30	0.31	0.31	-7.46%	133,000
May 27, 2026	0.32	0.34	0.31	0.34	0.34	-4.29%	644,000
May 26, 2026	0.34	0.38	0.33	0.35	0.35	-7.89%	418,000
May 22, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	5,000
May 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	155,000
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-	28,000
May 19, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	1,000
May 18, 2026	0.39	0.39	0.34	0.35	0.35	-7.89%	359,000
May 15, 2026	0.39	0.39	0.37	0.38	0.38	4.11%	39,000
May 14, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	133,000
May 13, 2026	0.36	0.39	0.35	0.38	0.38	11.76%	632,000
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
May 11, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	101,000
May 8, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	227,000
May 7, 2026	0.35	0.35	0.32	0.33	0.33	4.76%	181,000
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-	383,000
May 5, 2026	0.35	0.35	0.27	0.32	0.32	-8.70%	472,000
May 4, 2026	0.34	0.37	0.34	0.35	0.35	13.11%	200,000
Apr 30, 2026	0.31	0.32	0.30	0.31	0.31	-10.29%	428,000
Apr 29, 2026	0.32	0.35	0.32	0.34	0.34	-1.45%	15,000
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	144,000
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	-	200,000
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	29,000
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	33,000
Apr 22, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	190,000
Apr 21, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	62,000
Apr 20, 2026	0.38	0.38	0.36	0.36	0.36	-6.58%	178,000
Apr 17, 2026	0.32	0.39	0.32	0.38	0.38	15.15%	1,001,000
Apr 16, 2026	0.30	0.39	0.30	0.33	0.33	24.53%	2,442,000
Apr 15, 2026	0.27	0.30	0.27	0.27	0.27	-	80,000
Apr 14, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	152,000
Apr 13, 2026	0.30	0.31	0.24	0.27	0.27	-8.47%	990,000
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	10,000
Apr 9, 2026	0.32	0.32	0.26	0.31	0.31	-	437,000
Apr 8, 2026	0.35	0.35	0.30	0.31	0.31	-8.82%	546,000
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	1,000
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	-	14,000
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	3,000
Mar 30, 2026	0.36	0.36	0.35	0.36	0.36	-	9,000
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Mar 26, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	11,000
Mar 25, 2026	0.34	0.39	0.34	0.35	0.35	1.45%	36,000
Mar 24, 2026	0.35	0.36	0.32	0.35	0.35	-9.21%	678,000
Mar 23, 2026	0.38	0.38	0.34	0.38	0.38	1.33%	81,000
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	6,000
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,000
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	50,000
Mar 17, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	17,000
Mar 16, 2026	0.38	0.40	0.35	0.39	0.39	-9.30%	455,000