Jiayuan Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.32	0.34	0.32	0.34	-	3.03%	199,000
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
Mar 13, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	13,000
Mar 12, 2026	0.44	0.44	0.42	0.42	0.42	2.44%	120,000
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	5,000
Mar 10, 2026	0.40	0.41	0.40	0.40	0.40	-	212,000
Mar 9, 2026	0.41	0.41	0.40	0.40	0.40	-	338,000
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	109,000
Mar 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	538,000
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-	2,000
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	-	26,000
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	2,000
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	5,000
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