Jiajiayue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	10.79	10.85	10.16	10.21	10.21	-7.18%	9,312,800
Mar 20, 2026	11.25	11.29	10.99	11.00	11.00	-1.70%	6,211,970
Mar 19, 2026	11.26	11.38	11.18	11.19	11.19	-1.58%	4,613,743
Mar 18, 2026	11.43	11.48	11.24	11.37	11.37	-0.52%	3,465,900
Mar 17, 2026	11.54	11.64	11.43	11.43	11.43	-0.95%	3,318,996
Mar 16, 2026	11.53	11.69	11.43	11.54	11.54	-	3,575,366
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