Jiajiayue Group Co., Ltd. (SHA:603708)
China · Delayed Price · Currency is CNY 10.35
-0.01 (-0.10%)
Sep 29, 2025, 2:45 PM CST
Jiajiayue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.35 | 10.41 | 10.23 | 10.36 | 10.36 | -0.58% | 3,610,530 |
| Sep 25, 2025 | 10.48 | 10.55 | 10.35 | 10.42 | 10.42 | -0.57% | 4,088,745 |
| Sep 24, 2025 | 10.50 | 10.56 | 10.42 | 10.48 | 10.48 | - | 3,285,448 |
| Sep 23, 2025 | 10.59 | 10.69 | 10.31 | 10.48 | 10.48 | -2.15% | 5,768,069 |
| Sep 22, 2025 | 11.00 | 11.00 | 10.57 | 10.71 | 10.71 | -2.72% | 6,270,814 |
| Sep 19, 2025 | 10.90 | 11.01 | 10.76 | 11.01 | 11.01 | 0.82% | 4,094,238 |
| Sep 18, 2025 | 11.15 | 11.16 | 10.80 | 10.92 | 10.92 | -2.06% | 6,276,856 |
| Sep 17, 2025 | 11.37 | 11.38 | 11.12 | 11.15 | 11.15 | -1.68% | 7,165,145 |
| Sep 16, 2025 | 11.38 | 11.40 | 11.25 | 11.34 | 11.34 | - | 5,844,411 |
| Sep 15, 2025 | 11.36 | 11.41 | 11.25 | 11.34 | 11.34 | -0.18% | 5,903,012 |
| Sep 12, 2025 | 11.41 | 11.69 | 11.35 | 11.36 | 11.36 | -1.05% | 7,432,085 |
| Sep 11, 2025 | 11.46 | 11.59 | 11.34 | 11.48 | 11.48 | -0.69% | 7,924,817 |
| Sep 10, 2025 | 11.36 | 11.59 | 11.27 | 11.56 | 11.56 | 2.21% | 10,583,653 |
| Sep 9, 2025 | 11.36 | 11.46 | 11.25 | 11.31 | 11.31 | -1.05% | 7,690,931 |
| Sep 8, 2025 | 11.61 | 11.62 | 11.35 | 11.43 | 11.43 | -1.55% | 8,615,158 |
| Sep 5, 2025 | 11.40 | 11.61 | 11.13 | 11.61 | 11.61 | 1.49% | 10,778,431 |
| Sep 4, 2025 | 11.11 | 11.53 | 11.10 | 11.44 | 11.44 | 2.69% | 10,073,040 |
| Sep 3, 2025 | 11.30 | 11.39 | 11.12 | 11.14 | 11.14 | -1.76% | 5,964,160 |
| Sep 2, 2025 | 11.26 | 11.51 | 11.19 | 11.34 | 11.34 | 0.44% | 9,518,892 |
| Sep 1, 2025 | 11.18 | 11.41 | 11.15 | 11.29 | 11.29 | 0.89% | 6,613,107 |
| Aug 29, 2025 | 11.20 | 11.37 | 11.15 | 11.19 | 11.19 | -0.36% | 9,804,023 |
| Aug 28, 2025 | 11.16 | 11.42 | 10.96 | 11.23 | 11.23 | 0.36% | 8,057,207 |
| Aug 27, 2025 | 11.38 | 11.39 | 11.15 | 11.19 | 11.19 | -2.01% | 6,448,154 |
| Aug 26, 2025 | 11.15 | 11.43 | 11.07 | 11.42 | 11.42 | 2.70% | 9,780,609 |
| Aug 25, 2025 | 11.00 | 11.18 | 10.94 | 11.12 | 11.12 | 1.18% | 6,233,356 |
| Aug 22, 2025 | 11.11 | 11.15 | 10.92 | 10.99 | 10.99 | -1.26% | 5,247,590 |
| Aug 21, 2025 | 11.03 | 11.15 | 10.96 | 11.13 | 11.13 | 1.18% | 6,692,039 |
| Aug 20, 2025 | 10.77 | 11.08 | 10.74 | 11.00 | 11.00 | 1.66% | 7,321,630 |
| Aug 19, 2025 | 10.66 | 10.91 | 10.65 | 10.82 | 10.82 | 1.12% | 5,117,017 |
| Aug 18, 2025 | 10.61 | 10.72 | 10.57 | 10.70 | 10.70 | 1.13% | 4,489,959 |
| Aug 15, 2025 | 10.54 | 10.61 | 10.50 | 10.58 | 10.58 | 0.19% | 3,884,630 |
| Aug 14, 2025 | 10.71 | 10.76 | 10.55 | 10.56 | 10.56 | -1.86% | 5,397,280 |
| Aug 13, 2025 | 10.98 | 11.03 | 10.68 | 10.76 | 10.76 | -0.65% | 5,385,355 |
| Aug 12, 2025 | 10.87 | 11.08 | 10.79 | 10.83 | 10.83 | -0.46% | 6,163,077 |
| Aug 11, 2025 | 10.81 | 10.92 | 10.65 | 10.88 | 10.88 | 0.65% | 5,395,972 |
| Aug 8, 2025 | 10.79 | 10.99 | 10.68 | 10.81 | 10.81 | 1.69% | 9,801,831 |
| Aug 7, 2025 | 10.57 | 10.69 | 10.52 | 10.63 | 10.63 | 0.76% | 4,400,672 |
| Aug 6, 2025 | 10.60 | 10.62 | 10.52 | 10.55 | 10.55 | -0.47% | 2,809,900 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.52 | 10.60 | 10.60 | 0.47% | 3,295,098 |
| Aug 4, 2025 | 10.53 | 10.55 | 10.41 | 10.55 | 10.55 | -0.09% | 2,358,882 |
| Aug 1, 2025 | 10.68 | 10.72 | 10.51 | 10.56 | 10.56 | -1.12% | 3,940,628 |
| Jul 31, 2025 | 10.66 | 10.73 | 10.63 | 10.68 | 10.68 | -0.37% | 4,815,004 |
| Jul 30, 2025 | 10.53 | 10.76 | 10.53 | 10.72 | 10.72 | 1.32% | 6,564,511 |
| Jul 29, 2025 | 10.64 | 10.65 | 10.48 | 10.58 | 10.58 | -0.09% | 3,538,700 |
| Jul 28, 2025 | 10.65 | 10.65 | 10.54 | 10.59 | 10.59 | -0.09% | 3,271,690 |
| Jul 25, 2025 | 10.70 | 10.77 | 10.59 | 10.60 | 10.60 | -0.47% | 4,756,622 |
| Jul 24, 2025 | 10.50 | 10.67 | 10.44 | 10.65 | 10.65 | 1.82% | 6,856,478 |
| Jul 23, 2025 | 10.43 | 10.53 | 10.41 | 10.46 | 10.46 | 0.29% | 4,201,590 |
| Jul 22, 2025 | 10.40 | 10.43 | 10.34 | 10.43 | 10.43 | 0.29% | 3,149,402 |
| Jul 21, 2025 | 10.34 | 10.40 | 10.28 | 10.40 | 10.40 | 0.58% | 3,893,890 |