Jiajiayue Group Co., Ltd. (SHA:603708)
China · Delayed Price · Currency is CNY 9.02
-0.20 (-2.17%)
Aug 21, 2026, 3:00 PM CST
Jiajiayue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.15 | 9.22 | 8.97 | 9.02 | 9.02 | -2.17% | 11,008,814 |
| Aug 20, 2026 | 9.29 | 9.32 | 9.09 | 9.22 | 9.22 | -1.28% | 14,486,066 |
| Aug 19, 2026 | 9.89 | 10.15 | 9.24 | 9.34 | 9.34 | -9.06% | 33,725,487 |
| Aug 18, 2026 | 9.80 | 10.27 | 9.73 | 10.27 | 10.27 | 9.96% | 20,533,912 |
| Aug 17, 2026 | 9.32 | 9.36 | 9.11 | 9.34 | 9.34 | 0.65% | 3,014,800 |
| Aug 14, 2026 | 9.37 | 9.39 | 9.24 | 9.28 | 9.28 | -0.96% | 2,675,900 |
| Aug 13, 2026 | 9.43 | 9.49 | 9.35 | 9.37 | 9.37 | -0.95% | 2,648,110 |
| Aug 12, 2026 | 9.52 | 9.55 | 9.36 | 9.46 | 9.46 | -0.63% | 3,091,788 |
| Aug 11, 2026 | 9.57 | 9.59 | 9.41 | 9.52 | 9.52 | -0.52% | 3,092,200 |
| Aug 10, 2026 | 9.31 | 9.61 | 9.25 | 9.57 | 9.57 | 2.68% | 5,260,790 |
| Aug 7, 2026 | 9.40 | 9.40 | 9.19 | 9.32 | 9.32 | -1.17% | 4,806,611 |
| Aug 6, 2026 | 9.46 | 9.51 | 9.31 | 9.43 | 9.43 | -0.21% | 2,874,673 |
| Aug 5, 2026 | 9.58 | 9.60 | 9.44 | 9.45 | 9.45 | -1.25% | 4,200,000 |
| Aug 4, 2026 | 9.77 | 9.80 | 9.54 | 9.57 | 9.57 | -1.44% | 3,761,800 |
| Aug 3, 2026 | 9.59 | 9.76 | 9.51 | 9.71 | 9.71 | 1.25% | 4,880,400 |
| Jul 31, 2026 | 9.32 | 9.60 | 9.29 | 9.59 | 9.59 | 1.16% | 3,526,000 |
| Jul 30, 2026 | 9.40 | 9.59 | 9.36 | 9.48 | 9.48 | 1.28% | 4,240,900 |
| Jul 29, 2026 | 9.17 | 9.43 | 9.15 | 9.36 | 9.36 | 1.74% | 3,616,800 |
| Jul 28, 2026 | 9.07 | 9.22 | 9.05 | 9.20 | 9.20 | 1.32% | 2,834,995 |
| Jul 27, 2026 | 8.97 | 9.15 | 8.94 | 9.08 | 9.08 | 1.11% | 2,367,912 |
| Jul 24, 2026 | 9.20 | 9.25 | 8.97 | 8.98 | 8.98 | -2.18% | 2,695,190 |
| Jul 23, 2026 | 9.10 | 9.24 | 9.00 | 9.18 | 9.18 | 0.44% | 2,874,000 |
| Jul 22, 2026 | 9.11 | 9.32 | 9.05 | 9.14 | 9.14 | -0.54% | 4,392,652 |
| Jul 21, 2026 | 9.47 | 9.50 | 9.16 | 9.19 | 9.19 | -2.96% | 6,756,090 |
| 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 |