J-Yuan Trust Co., Ltd. (SHA:600816)
China flag China · Delayed Price · Currency is CNY
3.040
+0.020 (0.66%)
Oct 27, 2025, 11:29 AM CST

J-Yuan Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.043.073.003.023.02-0.66%47,594,700
Oct 23, 20252.993.042.973.043.041.00%53,348,434
Oct 22, 20252.983.022.963.013.010.67%56,065,271
Oct 21, 20252.943.012.932.992.992.05%70,246,294
Oct 20, 20252.962.972.912.932.93-0.34%49,424,613
Oct 17, 20252.983.012.932.942.94-1.34%70,807,100
Oct 16, 20253.023.032.972.982.98-1.65%63,622,583
Oct 15, 20253.023.052.993.033.030.66%69,276,048
Oct 14, 20253.043.093.003.013.01-0.99%76,747,642
Oct 13, 20252.993.052.983.043.04-1.62%79,921,447
Oct 10, 20253.083.123.063.093.09-82,817,043
Oct 9, 20253.103.103.053.093.09-0.32%89,578,420
Sep 30, 20253.123.153.073.103.10-1.59%106,715,710
Sep 29, 20253.043.183.023.153.153.62%148,249,965
Sep 26, 20253.053.093.043.043.04-0.65%93,003,406
Sep 25, 20253.093.113.053.063.06-1.61%102,894,436
Sep 24, 20253.103.133.063.113.11-0.64%139,935,399
Sep 23, 20253.243.253.073.133.13-4.57%243,270,596
Sep 22, 20253.253.383.193.283.281.86%261,450,232
Sep 19, 20253.443.513.223.223.22-10.06%426,371,910
Sep 18, 20253.753.913.533.583.580.85%661,985,743
Sep 17, 20253.453.553.363.553.559.91%156,977,246
Sep 16, 20252.963.232.933.233.239.86%187,187,366
Sep 15, 20252.902.992.892.942.941.38%81,072,048
Sep 12, 20252.872.912.852.902.900.35%53,064,647
Sep 11, 20252.832.892.812.892.891.76%57,189,285
Sep 10, 20252.842.862.822.842.84-0.35%35,126,290
Sep 9, 20252.862.892.822.852.85-0.70%63,616,394
Sep 8, 20252.872.892.842.872.87-0.35%45,669,220
Sep 5, 20252.852.882.812.882.881.05%50,219,627
Sep 4, 20252.872.892.822.852.85-0.70%61,587,971
Sep 3, 20252.972.972.862.872.87-3.04%66,540,059
Sep 2, 20253.013.012.942.962.96-1.66%67,679,142
Sep 1, 20253.023.042.993.013.01-0.66%59,223,260
Aug 29, 20253.083.093.003.033.03-1.62%76,461,136
Aug 28, 20253.033.082.983.083.080.98%106,124,926
Aug 27, 20253.133.153.043.053.05-2.56%87,864,630
Aug 26, 20253.153.173.133.133.13-1.26%74,245,788
Aug 25, 20253.153.233.133.173.171.28%116,361,187
Aug 22, 20253.063.133.063.133.131.62%95,645,022
Aug 21, 20253.073.143.053.083.080.33%99,649,825
Aug 20, 20253.043.083.003.073.070.66%74,581,115
Aug 19, 20253.073.093.023.053.05-0.65%76,724,967
Aug 18, 20253.063.103.033.073.070.99%110,113,462
Aug 15, 20252.963.052.953.043.042.01%110,633,717
Aug 14, 20253.033.052.972.982.98-1.65%79,364,060
Aug 13, 20253.043.062.993.033.03-0.33%79,545,368
Aug 12, 20253.013.053.003.043.041.00%57,245,177
Aug 11, 20252.943.012.933.013.012.38%66,728,397
Aug 8, 20252.942.962.922.942.94-40,905,224