Jiajiayue Group Co., Ltd. (SHA:603708)
China · Delayed Price · Currency is CNY 9.47
0.00 (0.00%)
Jul 20, 2026, 3:00 PM CST
Jiajiayue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.49 | 9.64 | 9.32 | 9.47 | 9.47 | - | 4,461,390 |
| Jul 17, 2026 | 9.62 | 9.82 | 9.45 | 9.47 | 9.47 | -1.15% | 4,984,356 |
| Jul 16, 2026 | 9.50 | 9.66 | 9.38 | 9.58 | 9.58 | 0.84% | 4,135,468 |
| Jul 15, 2026 | 9.13 | 9.53 | 9.13 | 9.50 | 9.50 | 3.04% | 5,368,773 |
| Jul 14, 2026 | 8.99 | 9.24 | 8.97 | 9.22 | 9.22 | 3.13% | 4,795,700 |
| Jul 13, 2026 | 9.01 | 9.02 | 8.87 | 8.94 | 8.94 | -0.89% | 2,678,000 |
| Jul 10, 2026 | 8.95 | 9.11 | 8.78 | 9.02 | 9.02 | 1.12% | 3,246,200 |
| Jul 9, 2026 | 9.01 | 9.05 | 8.82 | 8.92 | 8.92 | - | 3,117,490 |
| Jul 8, 2026 | 8.87 | 9.09 | 8.76 | 8.92 | 8.92 | 0.34% | 2,356,200 |
| Jul 7, 2026 | 9.16 | 9.16 | 8.86 | 8.89 | 8.89 | -2.74% | 2,798,630 |
| Jul 6, 2026 | 8.90 | 9.19 | 8.89 | 9.14 | 9.14 | 2.01% | 3,452,182 |
| Jul 3, 2026 | 8.89 | 9.08 | 8.80 | 8.96 | 8.96 | 1.24% | 2,538,190 |
| Jul 2, 2026 | 8.95 | 9.11 | 8.86 | 9.00 | 8.85 | 0.67% | 3,101,600 |
| Jul 1, 2026 | 8.55 | 9.02 | 8.52 | 8.94 | 8.79 | 4.20% | 4,024,600 |
| Jun 30, 2026 | 8.69 | 8.73 | 8.55 | 8.58 | 8.44 | -1.38% | 2,837,040 |
| Jun 29, 2026 | 8.59 | 8.76 | 8.39 | 8.70 | 8.56 | 1.05% | 4,355,222 |
| Jun 26, 2026 | 8.76 | 8.82 | 8.59 | 8.61 | 8.47 | -1.37% | 3,243,042 |
| Jun 25, 2026 | 8.81 | 8.87 | 8.64 | 8.73 | 8.58 | -1.47% | 3,690,800 |
| Jun 24, 2026 | 9.05 | 9.06 | 8.83 | 8.86 | 8.71 | -2.21% | 3,383,424 |
| Jun 23, 2026 | 9.02 | 9.26 | 8.95 | 9.06 | 8.91 | 0.44% | 3,683,500 |
| Jun 22, 2026 | 9.04 | 9.04 | 8.82 | 9.02 | 8.87 | -0.55% | 4,036,700 |
| Jun 18, 2026 | 9.23 | 9.24 | 9.07 | 9.07 | 8.92 | -1.52% | 2,992,890 |
| Jun 17, 2026 | 9.43 | 9.43 | 9.17 | 9.21 | 9.06 | -2.33% | 4,381,190 |
| Jun 16, 2026 | 9.63 | 9.63 | 9.41 | 9.43 | 9.27 | -2.18% | 3,468,745 |
| Jun 15, 2026 | 9.74 | 9.83 | 9.56 | 9.64 | 9.48 | -1.03% | 4,995,849 |
| Jun 12, 2026 | 9.48 | 9.76 | 9.39 | 9.74 | 9.58 | 1.99% | 6,537,190 |
| Jun 11, 2026 | 9.44 | 9.61 | 9.41 | 9.55 | 9.39 | - | 3,123,600 |
| Jun 10, 2026 | 9.48 | 9.58 | 9.39 | 9.55 | 9.39 | 0.74% | 2,881,000 |
| Jun 9, 2026 | 9.55 | 9.61 | 9.38 | 9.48 | 9.32 | -0.32% | 4,285,400 |
| Jun 8, 2026 | 9.73 | 10.00 | 9.47 | 9.51 | 9.35 | -2.26% | 5,537,191 |
| Jun 5, 2026 | 9.59 | 10.14 | 9.50 | 9.73 | 9.57 | 2.85% | 5,087,082 |
| Jun 4, 2026 | 9.73 | 9.76 | 9.41 | 9.46 | 9.30 | -2.87% | 5,926,844 |
| Jun 3, 2026 | 9.85 | 9.85 | 9.57 | 9.74 | 9.58 | -1.02% | 5,159,521 |
| Jun 2, 2026 | 10.06 | 10.10 | 9.78 | 9.84 | 9.68 | -2.86% | 7,022,500 |
| Jun 1, 2026 | 9.98 | 10.22 | 9.88 | 10.13 | 9.96 | 2.53% | 9,538,020 |
| May 29, 2026 | 9.55 | 10.10 | 9.53 | 9.88 | 9.72 | 3.02% | 8,582,469 |
| May 28, 2026 | 9.70 | 9.88 | 9.54 | 9.59 | 9.43 | -1.94% | 5,014,440 |
| May 27, 2026 | 9.63 | 9.89 | 9.54 | 9.78 | 9.62 | 1.14% | 6,447,557 |
| May 26, 2026 | 9.71 | 9.85 | 9.60 | 9.67 | 9.51 | -0.72% | 5,471,190 |
| May 25, 2026 | 9.95 | 9.95 | 9.68 | 9.74 | 9.58 | -1.42% | 5,327,041 |
| May 22, 2026 | 9.83 | 9.95 | 9.80 | 9.88 | 9.72 | 0.61% | 3,516,609 |
| May 21, 2026 | 10.02 | 10.15 | 9.80 | 9.82 | 9.66 | -2.48% | 3,598,600 |
| May 20, 2026 | 10.11 | 10.16 | 9.93 | 10.07 | 9.90 | -0.40% | 3,297,910 |
| May 19, 2026 | 10.02 | 10.18 | 10.02 | 10.11 | 9.94 | 1.00% | 4,089,980 |
| May 18, 2026 | 10.00 | 10.04 | 9.83 | 10.01 | 9.84 | -0.50% | 5,217,800 |
| May 15, 2026 | 10.15 | 10.18 | 10.00 | 10.06 | 9.89 | -0.89% | 5,166,928 |
| May 14, 2026 | 10.34 | 10.35 | 10.15 | 10.15 | 9.98 | -1.65% | 6,212,436 |
| May 13, 2026 | 10.40 | 10.42 | 10.28 | 10.32 | 10.15 | -0.67% | 3,462,580 |
| May 12, 2026 | 10.50 | 10.51 | 10.31 | 10.39 | 10.22 | -1.05% | 5,612,925 |
| May 11, 2026 | 10.60 | 10.60 | 10.45 | 10.50 | 10.33 | -0.94% | 5,056,580 |