Jiajiayue Group Co., Ltd. (SHA:603708)
China · Delayed Price · Currency is CNY 8.99
+0.09 (1.01%)
Sep 30, 2026, 3:00 PM CST
Jiajiayue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.89 | 9.00 | 8.88 | 8.99 | 8.99 | 1.01% | 3,299,739 |
| Sep 29, 2026 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | 0.23% | 2,400,599 |
| Sep 28, 2026 | 8.87 | 8.91 | 8.76 | 8.88 | 8.88 | 0.34% | 3,023,399 |
| Sep 24, 2026 | 8.92 | 8.95 | 8.84 | 8.85 | 8.85 | -0.67% | 2,768,067 |
| Sep 23, 2026 | 8.99 | 9.03 | 8.91 | 8.91 | 8.91 | -1.33% | 3,248,463 |
| Sep 22, 2026 | 9.12 | 9.15 | 8.97 | 9.03 | 9.03 | -0.99% | 4,699,200 |
| Sep 21, 2026 | 8.95 | 9.14 | 8.95 | 9.12 | 9.12 | 1.33% | 4,825,576 |
| Sep 18, 2026 | 8.76 | 9.12 | 8.76 | 9.00 | 9.00 | 2.62% | 5,217,911 |
| Sep 17, 2026 | 8.87 | 8.87 | 8.71 | 8.77 | 8.77 | -1.02% | 4,902,500 |
| Sep 16, 2026 | 8.97 | 8.97 | 8.76 | 8.86 | 8.86 | -0.89% | 4,740,800 |
| Sep 15, 2026 | 9.40 | 9.40 | 8.93 | 8.94 | 8.94 | -4.18% | 9,202,000 |
| Sep 14, 2026 | 9.29 | 9.54 | 9.28 | 9.33 | 9.33 | -0.21% | 6,137,699 |
| Sep 11, 2026 | 9.53 | 9.65 | 9.30 | 9.35 | 9.35 | -2.71% | 9,455,936 |
| Sep 10, 2026 | 9.77 | 9.85 | 9.58 | 9.61 | 9.61 | -1.64% | 6,717,776 |
| Sep 9, 2026 | 9.76 | 9.84 | 9.60 | 9.77 | 9.77 | -0.31% | 8,009,663 |
| Sep 8, 2026 | 9.71 | 9.87 | 9.69 | 9.80 | 9.80 | 0.93% | 10,839,599 |
| Sep 7, 2026 | 9.45 | 9.77 | 9.43 | 9.71 | 9.71 | 3.08% | 14,224,978 |
| Sep 4, 2026 | 9.25 | 9.52 | 9.19 | 9.42 | 9.42 | 1.51% | 8,603,992 |
| Sep 3, 2026 | 9.43 | 9.50 | 9.24 | 9.28 | 9.28 | -1.49% | 9,563,800 |
| Sep 2, 2026 | 9.49 | 9.62 | 9.35 | 9.42 | 9.42 | -1.57% | 6,448,599 |
| Sep 1, 2026 | 9.35 | 9.68 | 9.32 | 9.57 | 9.57 | 2.79% | 10,114,050 |
| Aug 31, 2026 | 9.42 | 9.46 | 9.28 | 9.31 | 9.31 | -1.17% | 6,471,200 |
| Aug 28, 2026 | 9.26 | 9.45 | 9.21 | 9.42 | 9.42 | 1.40% | 6,549,890 |
| Aug 27, 2026 | 9.20 | 9.34 | 9.12 | 9.29 | 9.29 | 0.98% | 5,716,350 |
| Aug 26, 2026 | 9.23 | 9.38 | 9.19 | 9.20 | 9.20 | -0.86% | 7,996,670 |
| Aug 25, 2026 | 9.05 | 9.33 | 9.03 | 9.28 | 9.28 | 2.54% | 9,415,478 |
| Aug 24, 2026 | 9.00 | 9.16 | 8.98 | 9.05 | 9.05 | 0.33% | 6,412,861 |
| 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 |