Jiayun Technology Inc. (SHE:300242)
China · Delayed Price · Currency is CNY 6.46
+0.44 (7.31%)
At close: Jan 23, 2026
Jiayun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.02 | 6.66 | 6.00 | 6.46 | 6.46 | 7.31% | 116,016,600 |
| Jan 22, 2026 | 5.99 | 6.09 | 5.87 | 6.02 | 6.02 | -0.50% | 75,853,800 |
| Jan 21, 2026 | 6.18 | 6.30 | 5.86 | 6.05 | 6.05 | -5.17% | 138,915,300 |
| Jan 20, 2026 | 5.46 | 6.38 | 5.46 | 6.38 | 6.38 | 19.92% | 123,468,000 |
| Jan 19, 2026 | 5.38 | 5.49 | 5.27 | 5.32 | 5.32 | -2.21% | 37,597,600 |
| Jan 16, 2026 | 5.75 | 5.80 | 5.34 | 5.44 | 5.44 | -5.39% | 49,713,600 |
| Jan 15, 2026 | 5.90 | 6.04 | 5.66 | 5.75 | 5.75 | -3.52% | 58,577,810 |
| Jan 14, 2026 | 5.73 | 6.28 | 5.73 | 5.96 | 5.96 | 1.53% | 104,408,966 |
| Jan 13, 2026 | 5.93 | 6.43 | 5.67 | 5.87 | 5.87 | 2.09% | 118,823,400 |
| Jan 12, 2026 | 5.58 | 5.82 | 5.46 | 5.75 | 5.75 | 5.70% | 83,227,200 |
| Jan 9, 2026 | 5.04 | 5.45 | 5.03 | 5.44 | 5.44 | 7.09% | 66,769,827 |
| Jan 8, 2026 | 4.87 | 5.14 | 4.86 | 5.08 | 5.08 | 3.67% | 36,004,960 |
| Jan 7, 2026 | 5.01 | 5.05 | 4.87 | 4.90 | 4.90 | -2.78% | 31,920,600 |
| Jan 6, 2026 | 5.13 | 5.16 | 5.01 | 5.04 | 5.04 | -1.75% | 28,057,620 |
| Jan 5, 2026 | 4.98 | 5.16 | 4.91 | 5.13 | 5.13 | 2.60% | 35,833,700 |
| Dec 31, 2025 | 4.90 | 5.10 | 4.86 | 5.00 | 5.00 | 2.67% | 26,430,800 |
| Dec 30, 2025 | 4.97 | 5.07 | 4.85 | 4.87 | 4.87 | -2.40% | 22,564,900 |
| Dec 29, 2025 | 5.05 | 5.18 | 4.98 | 4.99 | 4.99 | -1.19% | 18,467,400 |
| Dec 26, 2025 | 5.09 | 5.14 | 5.03 | 5.05 | 5.05 | -1.56% | 17,647,200 |
| Dec 25, 2025 | 5.14 | 5.16 | 5.05 | 5.13 | 5.13 | - | 19,889,800 |
| Dec 24, 2025 | 5.05 | 5.19 | 4.98 | 5.13 | 5.13 | 1.99% | 22,520,860 |
| Dec 23, 2025 | 5.08 | 5.10 | 4.96 | 5.03 | 5.03 | -1.57% | 21,172,600 |
| Dec 22, 2025 | 5.13 | 5.34 | 5.04 | 5.11 | 5.11 | -0.39% | 29,708,360 |
| Dec 19, 2025 | 5.04 | 5.19 | 4.92 | 5.13 | 5.13 | 1.99% | 23,892,100 |
| Dec 18, 2025 | 4.88 | 5.15 | 4.80 | 5.03 | 5.03 | 2.03% | 28,504,500 |
| Dec 17, 2025 | 5.20 | 5.20 | 4.77 | 4.93 | 4.93 | -5.37% | 45,866,600 |
| Dec 16, 2025 | 5.60 | 5.71 | 5.18 | 5.21 | 5.21 | -7.62% | 37,592,600 |
| Dec 15, 2025 | 5.59 | 5.83 | 5.38 | 5.64 | 5.64 | 1.99% | 34,297,000 |
| Dec 12, 2025 | 5.60 | 5.80 | 5.52 | 5.53 | 5.53 | 0.18% | 28,662,500 |
| Dec 11, 2025 | 5.87 | 5.91 | 5.51 | 5.52 | 5.52 | -5.96% | 34,728,300 |
| Dec 10, 2025 | 5.91 | 5.97 | 5.82 | 5.87 | 5.87 | -0.68% | 30,424,200 |
| Dec 9, 2025 | 5.59 | 6.00 | 5.54 | 5.91 | 5.91 | 4.97% | 57,131,700 |
| Dec 8, 2025 | 5.40 | 5.70 | 5.38 | 5.63 | 5.63 | 5.63% | 42,360,000 |
| Dec 5, 2025 | 5.23 | 5.35 | 5.16 | 5.33 | 5.33 | 1.52% | 21,680,300 |
| Dec 4, 2025 | 5.42 | 5.44 | 5.22 | 5.25 | 5.25 | -3.14% | 25,661,000 |
| Dec 3, 2025 | 5.53 | 5.60 | 5.38 | 5.42 | 5.42 | -1.81% | 23,620,400 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.45 | 5.52 | 5.52 | -1.08% | 22,250,300 |
| Dec 1, 2025 | 5.63 | 5.67 | 5.50 | 5.58 | 5.58 | -0.71% | 28,809,960 |
| Nov 28, 2025 | 5.71 | 5.78 | 5.56 | 5.62 | 5.62 | -1.75% | 38,108,900 |
| Nov 27, 2025 | 5.60 | 5.87 | 5.50 | 5.72 | 5.72 | 2.33% | 61,873,900 |
| Nov 26, 2025 | 5.56 | 5.80 | 5.56 | 5.59 | 5.59 | -0.36% | 38,879,500 |
| Nov 25, 2025 | 5.48 | 5.76 | 5.48 | 5.61 | 5.61 | 1.63% | 64,869,970 |
| Nov 24, 2025 | 5.14 | 5.58 | 5.05 | 5.52 | 5.52 | 7.39% | 66,029,400 |
| Nov 21, 2025 | 5.26 | 5.47 | 5.10 | 5.14 | 5.14 | -3.20% | 39,580,600 |
| Nov 20, 2025 | 5.37 | 5.43 | 5.26 | 5.31 | 5.31 | -1.12% | 28,738,800 |
| Nov 19, 2025 | 5.53 | 5.54 | 5.30 | 5.37 | 5.37 | -3.59% | 42,762,800 |
| Nov 18, 2025 | 5.53 | 5.63 | 5.40 | 5.57 | 5.57 | 1.27% | 60,913,800 |
| Nov 17, 2025 | 5.14 | 5.57 | 5.14 | 5.50 | 5.50 | 5.77% | 57,746,400 |
| Nov 14, 2025 | 5.19 | 5.32 | 5.11 | 5.20 | 5.20 | -0.38% | 30,421,200 |
| Nov 13, 2025 | 5.10 | 5.30 | 5.03 | 5.22 | 5.22 | 2.15% | 43,533,800 |