Jiajiayue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.59	10.14	9.50	9.73	9.73	2.85%	5,087,082
Jun 4, 2026	9.73	9.76	9.41	9.46	9.46	-2.87%	5,926,844
Jun 3, 2026	9.85	9.85	9.57	9.74	9.74	-1.02%	5,159,521
Jun 2, 2026	10.06	10.10	9.78	9.84	9.84	-2.86%	7,022,500
Jun 1, 2026	9.98	10.22	9.88	10.13	10.13	2.53%	9,538,020
May 29, 2026	9.55	10.10	9.53	9.88	9.88	3.02%	8,582,469
May 28, 2026	9.70	9.88	9.54	9.59	9.59	-1.94%	5,014,440
May 27, 2026	9.63	9.89	9.54	9.78	9.78	1.14%	6,447,557
May 26, 2026	9.71	9.85	9.60	9.67	9.67	-0.72%	5,471,190
May 25, 2026	9.95	9.95	9.68	9.74	9.74	-1.42%	5,327,041
May 22, 2026	9.83	9.95	9.80	9.88	9.88	0.61%	3,516,609
May 21, 2026	10.02	10.15	9.80	9.82	9.82	-2.48%	3,598,600
May 20, 2026	10.11	10.16	9.93	10.07	10.07	-0.40%	3,297,910
May 19, 2026	10.02	10.18	10.02	10.11	10.11	1.00%	4,089,980
May 18, 2026	10.00	10.04	9.83	10.01	10.01	-0.50%	5,217,800
May 15, 2026	10.15	10.18	10.00	10.06	10.06	-0.89%	5,166,928
May 14, 2026	10.34	10.35	10.15	10.15	10.15	-1.65%	6,212,436
May 13, 2026	10.40	10.42	10.28	10.32	10.32	-0.67%	3,462,580
May 12, 2026	10.50	10.51	10.31	10.39	10.39	-1.05%	5,612,925
May 11, 2026	10.60	10.60	10.45	10.50	10.50	-0.94%	5,056,580
May 8, 2026	10.55	10.61	10.51	10.60	10.60	0.47%	3,397,620
May 7, 2026	10.78	10.79	10.47	10.55	10.55	-1.03%	5,667,359
May 6, 2026	10.82	10.90	10.64	10.66	10.66	-1.48%	6,422,770
Apr 30, 2026	10.78	10.93	10.74	10.82	10.82	-	4,075,342
Apr 29, 2026	10.70	10.93	10.70	10.82	10.82	0.37%	4,639,490
Apr 28, 2026	10.80	10.92	10.73	10.78	10.78	-1.01%	3,343,000
Apr 27, 2026	10.85	10.97	10.75	10.89	10.89	0.93%	4,442,314
Apr 24, 2026	10.86	10.89	10.74	10.79	10.79	-1.01%	4,919,562
Apr 23, 2026	10.81	11.00	10.76	10.90	10.90	0.28%	4,632,430
Apr 22, 2026	10.96	10.97	10.80	10.87	10.87	-1.27%	5,537,396
Apr 21, 2026	11.41	11.42	10.91	11.01	11.01	-3.17%	9,034,412
Apr 20, 2026	11.55	12.03	11.35	11.37	11.37	-0.18%	10,749,852
Apr 17, 2026	11.41	11.51	11.28	11.39	11.39	-0.26%	3,627,732
Apr 16, 2026	11.44	11.47	11.33	11.42	11.42	0.18%	3,186,929
Apr 15, 2026	11.32	11.45	11.23	11.40	11.40	1.42%	4,510,648
Apr 14, 2026	11.33	11.35	11.08	11.24	11.24	-0.27%	4,273,400
Apr 13, 2026	11.47	11.47	11.20	11.27	11.27	-1.83%	5,184,100
Apr 10, 2026	11.49	11.56	11.44	11.48	11.48	0.26%	3,233,129
Apr 9, 2026	11.67	11.77	11.41	11.45	11.45	-1.97%	4,348,100
Apr 8, 2026	11.69	11.79	11.62	11.68	11.68	1.21%	5,236,500
Apr 7, 2026	11.42	11.57	11.31	11.54	11.54	1.05%	3,908,700
Apr 3, 2026	11.58	11.74	11.38	11.42	11.42	-1.72%	4,396,790
Apr 2, 2026	11.37	11.66	11.36	11.62	11.62	1.22%	7,111,744
Apr 1, 2026	11.19	11.55	11.01	11.48	11.48	3.52%	6,946,390
Mar 31, 2026	11.03	11.25	11.00	11.09	11.09	0.45%	3,134,190
Mar 30, 2026	10.75	11.06	10.75	11.04	11.04	1.10%	3,280,400
Mar 27, 2026	10.75	11.00	10.74	10.92	10.92	0.37%	3,688,921
Mar 26, 2026	10.93	11.05	10.83	10.88	10.88	-0.64%	3,545,900
Mar 25, 2026	10.66	10.98	10.66	10.95	10.95	2.82%	4,259,846
Mar 24, 2026	10.41	10.70	10.38	10.65	10.65	4.31%	7,195,914