J-Yuan Trust Co., Ltd. (SHA:600816)
China · Delayed Price · Currency is CNY 3.100
-0.050 (-1.59%)
Sep 30, 2025, 3:00 PM CST
J-Yuan Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.12 | 3.15 | 3.07 | 3.10 | 3.10 | -1.59% | 106,715,710 |
| Sep 29, 2025 | 3.04 | 3.18 | 3.02 | 3.15 | 3.15 | 3.62% | 148,249,965 |
| Sep 26, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.65% | 93,003,406 |
| Sep 25, 2025 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 102,894,436 |
| Sep 24, 2025 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | -0.64% | 139,935,399 |
| Sep 23, 2025 | 3.24 | 3.25 | 3.07 | 3.13 | 3.13 | -4.57% | 243,270,596 |
| Sep 22, 2025 | 3.25 | 3.38 | 3.19 | 3.28 | 3.28 | 1.86% | 261,450,232 |
| Sep 19, 2025 | 3.44 | 3.51 | 3.22 | 3.22 | 3.22 | -10.06% | 426,371,910 |
| Sep 18, 2025 | 3.75 | 3.91 | 3.53 | 3.58 | 3.58 | 0.85% | 661,985,743 |
| Sep 17, 2025 | 3.45 | 3.55 | 3.36 | 3.55 | 3.55 | 9.91% | 156,977,246 |
| Sep 16, 2025 | 2.96 | 3.23 | 2.93 | 3.23 | 3.23 | 9.86% | 187,187,366 |
| Sep 15, 2025 | 2.90 | 2.99 | 2.89 | 2.94 | 2.94 | 1.38% | 81,072,048 |
| Sep 12, 2025 | 2.87 | 2.91 | 2.85 | 2.90 | 2.90 | 0.35% | 53,064,647 |
| Sep 11, 2025 | 2.83 | 2.89 | 2.81 | 2.89 | 2.89 | 1.76% | 57,189,285 |
| Sep 10, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | -0.35% | 35,126,290 |
| Sep 9, 2025 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | -0.70% | 63,616,394 |
| Sep 8, 2025 | 2.87 | 2.89 | 2.84 | 2.87 | 2.87 | -0.35% | 45,669,220 |
| Sep 5, 2025 | 2.85 | 2.88 | 2.81 | 2.88 | 2.88 | 1.05% | 50,219,627 |
| Sep 4, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -0.70% | 61,587,971 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.86 | 2.87 | 2.87 | -3.04% | 66,540,059 |
| Sep 2, 2025 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.66% | 67,679,142 |
| Sep 1, 2025 | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -0.66% | 59,223,260 |
| Aug 29, 2025 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -1.62% | 76,461,136 |
| Aug 28, 2025 | 3.03 | 3.08 | 2.98 | 3.08 | 3.08 | 0.98% | 106,124,926 |
| Aug 27, 2025 | 3.13 | 3.15 | 3.04 | 3.05 | 3.05 | -2.56% | 87,864,630 |
| Aug 26, 2025 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | -1.26% | 74,245,788 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.13 | 3.17 | 3.17 | 1.28% | 116,361,187 |
| Aug 22, 2025 | 3.06 | 3.13 | 3.06 | 3.13 | 3.13 | 1.62% | 95,645,022 |
| Aug 21, 2025 | 3.07 | 3.14 | 3.05 | 3.08 | 3.08 | 0.33% | 99,649,825 |
| Aug 20, 2025 | 3.04 | 3.08 | 3.00 | 3.07 | 3.07 | 0.66% | 74,581,115 |
| Aug 19, 2025 | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | -0.65% | 76,724,967 |
| Aug 18, 2025 | 3.06 | 3.10 | 3.03 | 3.07 | 3.07 | 0.99% | 110,113,462 |
| Aug 15, 2025 | 2.96 | 3.05 | 2.95 | 3.04 | 3.04 | 2.01% | 110,633,717 |
| Aug 14, 2025 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 79,364,060 |
| Aug 13, 2025 | 3.04 | 3.06 | 2.99 | 3.03 | 3.03 | -0.33% | 79,545,368 |
| Aug 12, 2025 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | 1.00% | 57,245,177 |
| Aug 11, 2025 | 2.94 | 3.01 | 2.93 | 3.01 | 3.01 | 2.38% | 66,728,397 |
| Aug 8, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 40,905,224 |
| Aug 7, 2025 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | -0.34% | 39,480,853 |
| Aug 6, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -1.01% | 38,725,536 |
| Aug 5, 2025 | 2.95 | 2.98 | 2.94 | 2.98 | 2.98 | 1.02% | 38,882,826 |
| Aug 4, 2025 | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 40,835,626 |
| Aug 1, 2025 | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 46,596,400 |
| Jul 31, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -1.68% | 67,714,316 |
| Jul 30, 2025 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -1.65% | 69,272,340 |
| Jul 29, 2025 | 3.04 | 3.04 | 2.97 | 3.03 | 3.03 | -0.33% | 71,901,621 |
| Jul 28, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | - | 59,263,180 |
| Jul 25, 2025 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | -0.98% | 77,879,118 |
| Jul 24, 2025 | 2.94 | 3.08 | 2.93 | 3.07 | 3.07 | 4.07% | 150,963,556 |
| Jul 23, 2025 | 2.95 | 3.01 | 2.94 | 2.95 | 2.95 | -0.34% | 90,842,960 |