Jiayuan Services Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.41	0.41	0.41	0.41	0.41	15.71%	66,000
Jul 30, 2026	0.40	0.40	0.35	0.35	0.35	-7.89%	7,000
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-7.32%	4,000
Jul 28, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	2,000
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	46,000
Jul 24, 2026	0.37	0.40	0.36	0.40	0.40	16.18%	946,000
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	16,000
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	-5.63%	8,000
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	12,000
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	10,000
Jul 17, 2026	0.33	0.37	0.33	0.37	0.37	10.61%	23,000
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	10,000
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	8,000
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	6,000
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	5,000
Jul 10, 2026	0.36	0.37	0.34	0.36	0.36	-	96,000
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	5,000
Jul 8, 2026	0.32	0.37	0.32	0.37	0.37	1.39%	10,000
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	6,000
Jul 6, 2026	0.37	0.37	0.36	0.37	0.37	7.25%	6,000
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	-5.48%	4,000
Jul 2, 2026	0.37	0.37	0.36	0.37	0.37	14.06%	9,000
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	76,609
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
Jun 26, 2026	0.34	0.40	0.34	0.34	0.34	13.33%	569,000
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	10,000
Jun 24, 2026	0.33	0.33	0.30	0.30	0.30	-10.61%	8,000
Jun 23, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	12,000
Jun 22, 2026	0.32	0.35	0.32	0.32	0.32	-1.56%	66,000
Jun 18, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	170,000
Jun 17, 2026	0.35	0.35	0.34	0.34	0.34	-	12,000
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	14,000
Jun 15, 2026	0.33	0.33	0.33	0.35	0.35	-	100,000
Jun 12, 2026	0.34	0.34	0.34	0.35	0.35	2.99%	28,000
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	15,000
Jun 10, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	80,000
Jun 9, 2026	0.33	0.33	0.30	0.30	0.30	-10.45%	11,000
Jun 8, 2026	0.36	0.36	0.34	0.34	0.34	4.69%	152,000
Jun 5, 2026	0.36	0.36	0.31	0.32	0.32	-5.88%	40,000
Jun 4, 2026	0.31	0.35	0.31	0.34	0.34	1.49%	37,000
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	30,000
Jun 2, 2026	0.32	0.34	0.30	0.34	0.34	6.25%	446,000
Jun 1, 2026	0.29	0.32	0.29	0.32	0.32	8.47%	25,000
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