Jiajiayue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.58	11.68	11.52	11.54	11.54	-0.77%	3,967,800
Mar 12, 2026	11.68	11.76	11.60	11.63	11.63	-0.85%	3,278,676
Mar 11, 2026	11.94	11.94	11.68	11.73	11.73	-1.59%	4,235,253
Mar 10, 2026	11.77	11.96	11.77	11.92	11.92	1.53%	4,831,300
Mar 9, 2026	11.68	11.79	11.56	11.74	11.74	-0.17%	4,460,146
Mar 6, 2026	11.71	11.80	11.68	11.76	11.76	0.43%	3,736,011
Mar 5, 2026	11.78	11.88	11.65	11.71	11.71	0.26%	3,884,955
Mar 4, 2026	11.72	11.87	11.58	11.68	11.68	-1.10%	4,622,029
Mar 3, 2026	12.03	12.17	11.79	11.81	11.81	-1.83%	5,687,655
Mar 2, 2026	12.25	12.27	11.99	12.03	12.03	-3.14%	6,625,600
Feb 27, 2026	12.40	12.50	12.34	12.42	12.42	-0.16%	4,641,590
Feb 26, 2026	12.70	12.70	12.33	12.44	12.44	-1.97%	8,179,600
Feb 25, 2026	12.71	12.79	12.61	12.69	12.69	-0.31%	4,221,400
Feb 24, 2026	12.60	12.82	12.60	12.73	12.73	0.79%	5,771,800
Feb 13, 2026	12.75	12.88	12.61	12.63	12.63	0.24%	7,860,021
Feb 12, 2026	12.96	12.99	12.57	12.60	12.60	-3.30%	14,666,640
Feb 11, 2026	13.20	13.27	13.00	13.03	13.03	-2.03%	8,740,790
Feb 10, 2026	12.98	13.66	12.91	13.30	13.30	2.47%	19,270,580
Feb 9, 2026	13.05	13.15	12.92	12.98	12.98	-0.92%	11,402,670
Feb 6, 2026	13.39	13.40	12.96	13.10	13.10	-3.18%	16,738,290
Feb 5, 2026	13.02	13.65	12.94	13.53	13.53	3.60%	26,832,485
Feb 4, 2026	12.94	13.09	12.83	13.06	13.06	0.77%	11,125,300
Feb 3, 2026	12.96	13.17	12.73	12.96	12.96	0.47%	16,999,980
Feb 2, 2026	12.93	13.37	12.83	12.90	12.90	-0.85%	15,029,280
Jan 30, 2026	13.10	13.41	12.94	13.01	13.01	-0.91%	11,492,170
Jan 29, 2026	12.89	13.15	12.78	13.13	13.13	1.23%	10,793,050
Jan 28, 2026	13.01	13.18	12.91	12.97	12.97	-0.69%	8,657,656
Jan 27, 2026	13.33	13.42	12.88	13.06	13.06	-2.03%	11,166,200
Jan 26, 2026	13.43	13.59	13.12	13.33	13.33	-1.48%	13,670,777
Jan 23, 2026	13.60	13.72	13.33	13.53	13.53	0.30%	18,945,980
Jan 22, 2026	14.00	14.16	13.38	13.49	13.49	1.58%	33,191,880
Jan 21, 2026	13.16	13.55	12.93	13.28	13.28	-0.23%	17,924,150
Jan 20, 2026	12.96	13.39	12.86	13.31	13.31	2.23%	17,091,830
Jan 19, 2026	13.00	13.15	12.87	13.02	13.02	0.93%	9,529,578
Jan 16, 2026	13.16	13.27	12.75	12.90	12.90	-3.01%	13,400,750
Jan 15, 2026	13.73	13.73	13.23	13.30	13.30	-0.30%	18,555,760
Jan 14, 2026	13.07	14.08	12.97	13.34	13.34	1.52%	25,939,420
Jan 13, 2026	13.50	13.90	13.06	13.14	13.14	-1.57%	40,659,670
Jan 12, 2026	12.15	13.35	12.02	13.35	13.35	9.97%	41,366,272
Jan 9, 2026	11.84	12.15	11.82	12.14	12.14	2.45%	13,421,660
Jan 8, 2026	11.88	11.99	11.77	11.85	11.85	-0.67%	10,159,690
Jan 7, 2026	11.88	12.05	11.78	11.93	11.93	0.08%	10,224,420
Jan 6, 2026	11.85	11.99	11.77	11.92	11.92	0.68%	11,670,210
Jan 5, 2026	11.95	11.95	11.77	11.84	11.84	0.08%	9,254,710
Dec 31, 2025	11.95	12.11	11.79	11.83	11.83	0.08%	11,461,360
Dec 30, 2025	12.15	12.22	11.76	11.82	11.82	-4.75%	17,154,960
Dec 29, 2025	12.18	12.53	11.83	12.41	12.41	2.22%	22,893,210
Dec 26, 2025	12.18	12.44	12.08	12.14	12.14	-0.74%	13,760,250
Dec 25, 2025	12.27	12.35	12.18	12.23	12.23	-0.33%	12,594,600
Dec 24, 2025	12.49	12.54	12.18	12.27	12.27	-2.77%	18,928,810