Jiayun Technology Inc. (SHE:300242)
China · Delayed Price · Currency is CNY 4.310
-0.210 (-4.65%)
At close: Aug 3, 2026
Jiayun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.40 | 4.49 | 4.18 | 4.31 | 4.31 | -4.65% | 45,310,606 |
| Jul 31, 2026 | 4.16 | 4.85 | 4.16 | 4.52 | 4.52 | -1.31% | 65,613,198 |
| Jul 30, 2026 | 4.55 | 5.02 | 4.50 | 4.58 | 4.58 | 5.29% | 78,338,806 |
| Jul 22, 2026 | 4.13 | 4.38 | 4.13 | 4.35 | 4.35 | 4.07% | 29,406,590 |
| Jul 21, 2026 | 4.10 | 4.20 | 3.71 | 4.18 | 4.18 | 0.24% | 24,828,890 |
| Jul 20, 2026 | 4.15 | 4.38 | 4.06 | 4.17 | 4.17 | 0.97% | 20,057,600 |
| Jul 17, 2026 | 4.32 | 4.40 | 4.07 | 4.13 | 4.13 | -4.84% | 19,576,600 |
| Jul 16, 2026 | 4.29 | 4.39 | 4.26 | 4.34 | 4.34 | 0.23% | 10,907,600 |
| Jul 15, 2026 | 4.25 | 4.40 | 4.20 | 4.33 | 4.33 | 1.17% | 13,156,100 |
| Jul 14, 2026 | 4.16 | 4.29 | 4.08 | 4.28 | 4.28 | 2.88% | 13,143,800 |
| Jul 13, 2026 | 4.47 | 4.47 | 4.12 | 4.16 | 4.16 | -6.94% | 22,295,302 |
| Jul 10, 2026 | 4.35 | 4.59 | 4.28 | 4.47 | 4.47 | 1.82% | 23,376,700 |
| Jul 9, 2026 | 4.28 | 4.43 | 4.15 | 4.39 | 4.39 | 1.39% | 23,084,597 |
| Jul 8, 2026 | 4.30 | 4.78 | 4.28 | 4.33 | 4.33 | 1.88% | 31,476,197 |
| Jul 7, 2026 | 4.31 | 4.36 | 4.21 | 4.25 | 4.25 | -0.70% | 13,869,100 |
| Jul 6, 2026 | 4.52 | 4.53 | 4.27 | 4.28 | 4.28 | -3.39% | 16,309,097 |
| Jul 3, 2026 | 4.56 | 4.58 | 4.33 | 4.43 | 4.43 | -3.28% | 23,518,600 |
| Jul 2, 2026 | 4.67 | 4.82 | 4.55 | 4.58 | 4.58 | -2.76% | 26,240,600 |
| Jul 1, 2026 | 4.70 | 4.82 | 4.55 | 4.71 | 4.71 | 0.21% | 29,753,100 |
| Jun 30, 2026 | 4.14 | 4.73 | 4.05 | 4.70 | 4.70 | 14.36% | 44,650,300 |
| Jun 29, 2026 | 4.26 | 4.27 | 4.01 | 4.11 | 4.11 | -2.61% | 18,647,800 |
| Jun 26, 2026 | 4.34 | 4.37 | 4.20 | 4.22 | 4.22 | -3.87% | 22,208,800 |
| Jun 25, 2026 | 4.63 | 4.66 | 4.37 | 4.39 | 4.39 | -6.20% | 30,600,800 |
| Jun 24, 2026 | 4.83 | 4.87 | 4.58 | 4.68 | 4.68 | -3.70% | 31,826,300 |
| Jun 23, 2026 | 4.63 | 4.94 | 4.62 | 4.86 | 4.86 | 3.18% | 38,315,400 |
| Jun 22, 2026 | 4.66 | 4.85 | 4.53 | 4.71 | 4.71 | - | 32,348,600 |
| Jun 18, 2026 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | 0.21% | 19,110,500 |
| Jun 17, 2026 | 4.61 | 4.75 | 4.53 | 4.70 | 4.70 | 1.08% | 26,218,100 |
| Jun 16, 2026 | 4.66 | 4.77 | 4.50 | 4.65 | 4.65 | - | 26,042,700 |
| Jun 15, 2026 | 4.75 | 4.81 | 4.60 | 4.65 | 4.65 | -0.85% | 23,736,500 |
| Jun 12, 2026 | 4.65 | 4.74 | 4.47 | 4.69 | 4.69 | 2.63% | 26,869,100 |
| Jun 11, 2026 | 4.62 | 4.76 | 4.47 | 4.57 | 4.57 | -3.38% | 30,450,700 |
| Jun 10, 2026 | 5.05 | 5.45 | 4.69 | 4.73 | 4.73 | -6.52% | 43,881,100 |
| Jun 9, 2026 | 4.74 | 5.29 | 4.67 | 5.06 | 5.06 | 7.20% | 58,784,700 |
| Jun 8, 2026 | 4.48 | 4.94 | 4.40 | 4.72 | 4.72 | 0.21% | 35,133,325 |
| Jun 5, 2026 | 4.87 | 4.91 | 4.24 | 4.71 | 4.71 | -4.66% | 54,312,320 |
| Jun 4, 2026 | 5.01 | 5.04 | 4.82 | 4.94 | 4.94 | -2.76% | 27,513,300 |
| Jun 3, 2026 | 5.11 | 5.28 | 5.02 | 5.08 | 5.08 | -1.17% | 36,573,700 |
| Jun 2, 2026 | 5.18 | 5.31 | 5.05 | 5.14 | 5.14 | -0.19% | 27,174,300 |
| Jun 1, 2026 | 4.91 | 5.27 | 4.91 | 5.15 | 5.15 | 3.00% | 36,433,400 |
| May 29, 2026 | 5.17 | 5.29 | 4.91 | 5.00 | 5.00 | -3.29% | 29,930,300 |
| May 28, 2026 | 5.19 | 5.20 | 4.97 | 5.17 | 5.17 | 0.78% | 26,258,200 |
| May 27, 2026 | 5.23 | 5.36 | 5.09 | 5.13 | 5.13 | -1.72% | 29,467,100 |
| May 26, 2026 | 5.35 | 5.43 | 5.12 | 5.22 | 5.22 | -3.51% | 30,027,700 |
| May 25, 2026 | 5.33 | 5.49 | 5.27 | 5.41 | 5.41 | 2.08% | 40,819,100 |
| May 22, 2026 | 5.36 | 5.40 | 5.17 | 5.30 | 5.30 | - | 34,298,700 |
| May 21, 2026 | 5.31 | 5.59 | 5.25 | 5.30 | 5.30 | 0.95% | 57,199,570 |
| May 20, 2026 | 5.27 | 5.40 | 5.17 | 5.25 | 5.25 | -1.69% | 39,610,820 |
| May 19, 2026 | 5.13 | 5.68 | 5.12 | 5.34 | 5.34 | 4.30% | 68,768,770 |
| May 18, 2026 | 4.88 | 5.18 | 4.85 | 5.12 | 5.12 | 4.49% | 35,306,500 |