Jiayun Technology Inc. (SHE:300242)
China · Delayed Price · Currency is CNY 4.300
-0.080 (-1.83%)
At close: Sep 9, 2025
Jiayun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.28 | 4.42 | 4.28 | 4.30 | - | -1.83% | 18,274,000 |
| Sep 8, 2025 | 4.35 | 4.43 | 4.32 | 4.38 | - | 0.23% | 19,800,100 |
| Sep 5, 2025 | 4.28 | 4.37 | 4.19 | 4.37 | - | 2.34% | 21,200,606 |
| Sep 4, 2025 | 4.28 | 4.36 | 4.21 | 4.27 | - | 0.47% | 24,374,536 |
| Sep 3, 2025 | 4.44 | 4.50 | 4.23 | 4.25 | - | -4.28% | 29,559,356 |
| Sep 2, 2025 | 4.59 | 4.64 | 4.40 | 4.44 | - | -3.27% | 28,038,900 |
| Sep 1, 2025 | 4.48 | 4.61 | 4.48 | 4.59 | - | 2.46% | 27,940,327 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.46 | 4.48 | - | -3.45% | 25,861,717 |
| Aug 28, 2025 | 4.63 | 4.70 | 4.39 | 4.64 | - | 0.22% | 32,266,300 |
| Aug 27, 2025 | 4.86 | 4.90 | 4.62 | 4.63 | - | -4.14% | 33,987,200 |
| Aug 26, 2025 | 4.75 | 4.87 | 4.71 | 4.83 | - | 1.90% | 33,623,400 |
| Aug 25, 2025 | 4.80 | 4.80 | 4.71 | 4.74 | - | -0.63% | 25,595,000 |
| Aug 22, 2025 | 4.73 | 4.78 | 4.71 | 4.77 | - | 0.63% | 24,656,706 |
| Aug 21, 2025 | 4.75 | 4.79 | 4.71 | 4.74 | - | -0.63% | 30,042,706 |
| Aug 20, 2025 | 4.68 | 4.77 | 4.65 | 4.77 | - | 1.27% | 31,807,100 |
| Aug 19, 2025 | 4.66 | 4.75 | 4.59 | 4.71 | - | 1.51% | 33,860,400 |
| Aug 18, 2025 | 4.57 | 4.69 | 4.54 | 4.64 | - | 1.98% | 31,230,712 |
| Aug 15, 2025 | 4.47 | 4.57 | 4.46 | 4.55 | - | 1.34% | 20,939,606 |
| Aug 14, 2025 | 4.63 | 4.64 | 4.46 | 4.49 | - | -2.81% | 29,149,900 |
| Aug 13, 2025 | 4.64 | 4.72 | 4.61 | 4.62 | - | -0.43% | 25,102,206 |
| Aug 12, 2025 | 4.69 | 4.71 | 4.62 | 4.64 | - | -0.85% | 16,321,800 |
| Aug 11, 2025 | 4.56 | 4.70 | 4.56 | 4.68 | - | 2.18% | 28,440,800 |
| Aug 8, 2025 | 4.69 | 4.72 | 4.57 | 4.58 | - | -2.35% | 24,913,800 |
| Aug 7, 2025 | 4.67 | 4.71 | 4.65 | 4.69 | - | - | 19,615,600 |
| Aug 6, 2025 | 4.64 | 4.69 | 4.62 | 4.69 | - | 0.86% | 20,620,000 |
| Aug 5, 2025 | 4.64 | 4.68 | 4.60 | 4.65 | - | 0.22% | 18,716,500 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.49 | 4.64 | - | - | 23,650,400 |
| Aug 1, 2025 | 4.56 | 4.66 | 4.53 | 4.64 | - | 1.31% | 26,852,700 |
| Jul 31, 2025 | 4.60 | 4.77 | 4.56 | 4.58 | - | -0.65% | 36,643,000 |
| Jul 30, 2025 | 4.53 | 4.71 | 4.51 | 4.61 | - | 1.54% | 30,355,550 |
| Jul 29, 2025 | 4.56 | 4.58 | 4.45 | 4.54 | - | -0.66% | 17,636,800 |
| Jul 28, 2025 | 4.61 | 4.61 | 4.55 | 4.57 | - | -0.44% | 13,083,700 |
| Jul 25, 2025 | 4.59 | 4.63 | 4.53 | 4.59 | - | - | 16,122,600 |
| Jul 24, 2025 | 4.54 | 4.59 | 4.52 | 4.59 | - | 1.32% | 15,726,100 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.51 | 4.53 | - | -1.74% | 19,420,100 |
| Jul 22, 2025 | 4.67 | 4.69 | 4.59 | 4.61 | - | -1.50% | 16,761,300 |
| Jul 21, 2025 | 4.65 | 4.69 | 4.63 | 4.68 | - | 0.86% | 15,139,500 |
| Jul 18, 2025 | 4.71 | 4.75 | 4.63 | 4.64 | - | -1.28% | 16,075,800 |
| Jul 17, 2025 | 4.67 | 4.73 | 4.61 | 4.70 | - | - | 15,112,700 |
| Jul 16, 2025 | 4.58 | 4.72 | 4.56 | 4.70 | - | 2.84% | 29,194,700 |
| Jul 15, 2025 | 4.63 | 4.65 | 4.51 | 4.57 | - | -1.93% | 19,930,800 |
| Jul 14, 2025 | 4.70 | 4.71 | 4.60 | 4.66 | - | -0.85% | 17,868,900 |
| Jul 11, 2025 | 4.66 | 4.74 | 4.60 | 4.70 | - | 0.21% | 22,916,600 |
| Jul 10, 2025 | 4.68 | 4.74 | 4.65 | 4.69 | - | -0.42% | 18,578,100 |
| Jul 9, 2025 | 4.71 | 4.77 | 4.66 | 4.71 | - | -0.21% | 20,628,200 |
| Jul 8, 2025 | 4.66 | 4.83 | 4.63 | 4.72 | - | 1.72% | 24,012,100 |
| Jul 7, 2025 | 4.57 | 4.67 | 4.57 | 4.64 | - | 1.09% | 17,602,100 |
| Jul 4, 2025 | 4.71 | 4.73 | 4.52 | 4.59 | - | -2.75% | 28,553,400 |
| Jul 3, 2025 | 4.69 | 4.78 | 4.69 | 4.72 | - | 0.43% | 14,885,706 |
| Jul 2, 2025 | 4.73 | 4.79 | 4.66 | 4.70 | - | -1.26% | 20,385,800 |