J-Yuan Trust Co., Ltd. (SHA:600816)
China · Delayed Price · Currency is CNY 3.030
-0.010 (-0.33%)
Nov 17, 2025, 2:15 PM CST
J-Yuan Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 61,446,190 |
| Nov 13, 2025 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 1.67% | 62,607,148 |
| Nov 12, 2025 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 55,360,486 |
| Nov 11, 2025 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | 0.33% | 53,854,035 |
| Nov 10, 2025 | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | 1.35% | 51,958,219 |
| Nov 7, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 45,228,100 |
| Nov 6, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 49,794,324 |
| Nov 5, 2025 | 2.97 | 3.02 | 2.95 | 3.01 | 3.01 | 1.01% | 56,494,880 |
| Nov 4, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -1.00% | 41,292,601 |
| Nov 3, 2025 | 3.00 | 3.01 | 2.97 | 3.01 | 3.01 | 0.33% | 46,892,445 |
| Oct 31, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 53,114,663 |
| Oct 30, 2025 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | -3.54% | 98,168,928 |
| Oct 29, 2025 | 3.02 | 3.12 | 3.01 | 3.11 | 3.11 | 2.98% | 109,486,780 |
| Oct 28, 2025 | 3.02 | 3.05 | 3.00 | 3.02 | 3.02 | - | 48,779,235 |
| Oct 27, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | - | 56,263,760 |
| Oct 24, 2025 | 3.04 | 3.07 | 3.00 | 3.02 | 3.02 | -0.66% | 47,594,700 |
| Oct 23, 2025 | 2.99 | 3.04 | 2.97 | 3.04 | 3.04 | 1.00% | 53,348,434 |
| Oct 22, 2025 | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | 0.67% | 56,065,271 |
| Oct 21, 2025 | 2.94 | 3.01 | 2.93 | 2.99 | 2.99 | 2.05% | 70,246,294 |
| Oct 20, 2025 | 2.96 | 2.97 | 2.91 | 2.93 | 2.93 | -0.34% | 49,424,613 |
| Oct 17, 2025 | 2.98 | 3.01 | 2.93 | 2.94 | 2.94 | -1.34% | 70,807,100 |
| Oct 16, 2025 | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -1.65% | 63,622,583 |
| Oct 15, 2025 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | 0.66% | 69,276,048 |
| Oct 14, 2025 | 3.04 | 3.09 | 3.00 | 3.01 | 3.01 | -0.99% | 76,747,642 |
| Oct 13, 2025 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | -1.62% | 79,921,447 |
| Oct 10, 2025 | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | - | 82,817,043 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 89,578,420 |
| 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 |