Jiajiayue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,749,850
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
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