Jiajiayue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	12.88	12.93	12.50	12.62	12.62	-2.92%	22,019,289
Dec 22, 2025	13.07	13.40	12.90	13.00	13.00	-1.14%	24,243,650
Dec 19, 2025	12.92	13.43	12.73	13.15	13.15	1.78%	38,839,540
Dec 18, 2025	12.92	13.45	12.59	12.92	12.92	-1.67%	47,712,070
Dec 17, 2025	13.23	13.95	12.78	13.14	13.14	3.63%	60,509,830
Dec 16, 2025	11.50	12.68	11.50	12.68	12.68	9.97%	29,423,756
Dec 15, 2025	11.30	11.67	11.25	11.53	11.53	1.50%	7,181,833
Dec 12, 2025	11.45	11.61	11.35	11.36	11.36	-2.24%	8,381,063
Dec 11, 2025	11.94	12.00	11.51	11.62	11.62	-3.33%	11,809,890
Dec 10, 2025	12.00	12.48	11.98	12.02	12.02	1.18%	17,423,170
Dec 9, 2025	11.60	11.99	11.45	11.88	11.88	2.06%	10,421,280
Dec 8, 2025	11.64	11.81	11.55	11.64	11.64	-0.26%	5,767,864
Dec 5, 2025	11.45	11.70	11.35	11.67	11.67	0.86%	6,603,361
Dec 4, 2025	11.58	11.94	11.50	11.57	11.57	-1.03%	8,104,867
Dec 3, 2025	11.54	11.77	11.46	11.69	11.69	0.78%	7,628,452
Dec 2, 2025	11.40	11.67	11.36	11.60	11.60	1.05%	5,679,138
Dec 1, 2025	11.52	11.58	11.43	11.48	11.48	-0.35%	4,187,130
Nov 28, 2025	11.36	11.56	11.27	11.52	11.52	0.88%	4,815,306
Nov 27, 2025	11.65	11.68	11.40	11.42	11.42	-1.04%	6,838,100
Nov 26, 2025	11.48	11.64	11.38	11.54	11.54	-0.35%	9,123,514
Nov 25, 2025	11.57	11.63	11.41	11.58	11.58	0.26%	4,935,570
Nov 24, 2025	11.67	11.76	11.46	11.55	11.55	-	5,301,300
Nov 21, 2025	11.70	11.91	11.51	11.55	11.55	-2.70%	9,170,951
Nov 20, 2025	12.25	12.25	11.79	11.87	11.87	-2.47%	10,723,240
Nov 19, 2025	12.12	12.33	12.01	12.17	12.17	0.33%	7,301,832
Nov 18, 2025	12.49	12.52	12.07	12.13	12.13	-1.14%	10,095,840
Nov 17, 2025	12.38	12.64	12.13	12.27	12.27	-0.41%	15,734,460