Jiayun Technology Inc. (SHE:300242)
China · Delayed Price · Currency is CNY 3.550
+0.160 (4.72%)
At close: Nov 2, 2026
Jiayun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.39 | 3.58 | 3.31 | 3.55 | 3.55 | 4.72% | 21,240,450 |
| Oct 30, 2026 | 3.53 | 3.59 | 3.37 | 3.39 | 3.39 | -5.83% | 18,977,500 |
| Oct 29, 2026 | 3.68 | 3.73 | 3.60 | 3.60 | 3.60 | -2.44% | 11,985,700 |
| Oct 28, 2026 | 3.66 | 3.73 | 3.61 | 3.69 | 3.69 | 0.82% | 11,161,300 |
| Oct 27, 2026 | 3.82 | 3.85 | 3.66 | 3.66 | 3.66 | -4.44% | 11,907,368 |
| Oct 26, 2026 | 3.88 | 3.91 | 3.80 | 3.83 | 3.83 | -1.79% | 14,260,068 |
| Oct 23, 2026 | 3.64 | 3.94 | 3.54 | 3.90 | 3.90 | 5.69% | 30,777,366 |
| Oct 22, 2026 | 3.85 | 3.88 | 3.67 | 3.69 | 3.69 | -4.90% | 21,967,500 |
| Oct 21, 2026 | 3.82 | 3.93 | 3.82 | 3.88 | 3.88 | 1.57% | 16,850,500 |
| Oct 20, 2026 | 3.78 | 3.86 | 3.75 | 3.82 | 3.82 | 1.06% | 11,592,000 |
| Oct 19, 2026 | 3.81 | 3.90 | 3.72 | 3.78 | 3.78 | -1.82% | 15,026,900 |
| Oct 16, 2026 | 4.00 | 4.04 | 3.82 | 3.85 | 3.85 | -1.79% | 18,934,400 |
| Oct 15, 2026 | 3.96 | 4.06 | 3.91 | 3.92 | 3.92 | -2.97% | 17,979,700 |
| Oct 14, 2026 | 4.01 | 4.12 | 3.95 | 4.04 | 4.04 | - | 19,720,402 |
| Oct 13, 2026 | 3.92 | 4.07 | 3.84 | 4.04 | 4.04 | 1.76% | 23,887,200 |
| Oct 12, 2026 | 3.97 | 4.02 | 3.91 | 3.97 | 3.97 | -0.25% | 18,786,100 |
| Oct 9, 2026 | 3.82 | 3.99 | 3.69 | 3.98 | 3.98 | 3.65% | 22,660,800 |
| Oct 8, 2026 | 3.90 | 3.95 | 3.81 | 3.84 | 3.84 | -1.79% | 12,068,400 |
| Sep 30, 2026 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -1.01% | 10,278,700 |
| Sep 29, 2026 | 3.81 | 3.99 | 3.81 | 3.95 | 3.95 | 1.80% | 16,793,700 |
| Sep 28, 2026 | 3.86 | 4.03 | 3.86 | 3.88 | 3.88 | 1.31% | 22,407,000 |
| Sep 24, 2026 | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | -1.54% | 10,822,800 |
| Sep 23, 2026 | 3.98 | 4.01 | 3.88 | 3.89 | 3.89 | -3.47% | 14,946,203 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.97 | 4.03 | 4.03 | 1.00% | 20,025,100 |
| Sep 21, 2026 | 3.88 | 4.00 | 3.88 | 3.99 | 3.99 | 2.84% | 17,814,000 |
| Sep 18, 2026 | 3.91 | 3.95 | 3.86 | 3.88 | 3.88 | -0.77% | 11,809,400 |
| Sep 17, 2026 | 3.88 | 3.92 | 3.81 | 3.91 | 3.91 | 0.51% | 12,454,000 |
| Sep 16, 2026 | 3.83 | 3.92 | 3.79 | 3.89 | 3.89 | 0.78% | 7,823,199 |
| Sep 15, 2026 | 3.98 | 3.98 | 3.84 | 3.86 | 3.86 | -2.53% | 12,628,200 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.25% | 8,852,600 |
| Sep 11, 2026 | 4.01 | 4.03 | 3.92 | 3.97 | 3.97 | -1.73% | 15,277,570 |
| Sep 10, 2026 | 4.08 | 4.10 | 4.00 | 4.04 | 4.04 | -0.98% | 11,768,045 |
| Sep 9, 2026 | 4.21 | 4.21 | 4.05 | 4.08 | 4.08 | -3.09% | 20,456,300 |
| Sep 8, 2026 | 4.15 | 4.28 | 4.12 | 4.21 | 4.21 | 0.96% | 14,831,000 |
| Sep 7, 2026 | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | 0.24% | 14,921,800 |
| Sep 4, 2026 | 4.17 | 4.28 | 4.12 | 4.16 | 4.16 | 0.48% | 21,452,900 |
| Sep 3, 2026 | 4.23 | 4.34 | 4.11 | 4.14 | 4.14 | -0.48% | 18,696,733 |
| Sep 2, 2026 | 4.20 | 4.26 | 4.12 | 4.16 | 4.16 | -2.35% | 13,854,700 |
| Sep 1, 2026 | 4.11 | 4.28 | 4.08 | 4.26 | 4.26 | 3.40% | 24,932,100 |
| Aug 31, 2026 | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | 1.73% | 15,931,233 |
| Aug 28, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | - | 11,948,833 |
| Aug 27, 2026 | 4.04 | 4.06 | 4.01 | 4.05 | 4.05 | 0.25% | 8,610,104 |
| Aug 26, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | 0.25% | 9,823,726 |
| Aug 25, 2026 | 3.94 | 4.05 | 3.91 | 4.03 | 4.03 | 2.28% | 10,765,422 |
| Aug 24, 2026 | 4.02 | 4.05 | 3.90 | 3.94 | 3.94 | -2.23% | 11,348,100 |
| Aug 21, 2026 | 4.02 | 4.04 | 3.96 | 4.03 | 4.03 | -0.74% | 12,404,878 |
| Aug 20, 2026 | 4.06 | 4.09 | 4.01 | 4.06 | 4.06 | 0.74% | 12,260,111 |
| Aug 19, 2026 | 4.16 | 4.20 | 4.03 | 4.03 | 4.03 | -4.73% | 20,603,500 |
| Aug 18, 2026 | 4.30 | 4.31 | 4.19 | 4.23 | 4.23 | -2.31% | 20,201,600 |
| Aug 17, 2026 | 4.37 | 4.38 | 4.24 | 4.33 | 4.33 | -0.46% | 17,369,400 |