Jiayun Technology Inc. (SHE:300242)
China · Delayed Price · Currency is CNY 5.14
-0.01 (-0.19%)
At close: Jun 2, 2026
Jiayun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.96 | 5.04 | 4.86 | 4.90 | 4.90 | -0.61% | 18,290,300 |
| May 14, 2026 | 5.11 | 5.12 | 4.86 | 4.93 | 4.93 | -2.57% | 22,478,100 |
| May 13, 2026 | 4.93 | 5.14 | 4.90 | 5.06 | 5.06 | 3.05% | 22,140,800 |
| May 12, 2026 | 5.02 | 5.04 | 4.90 | 4.91 | 4.91 | -2.19% | 15,494,400 |
| May 11, 2026 | 4.99 | 5.05 | 4.93 | 5.02 | 5.02 | 0.80% | 19,008,300 |
| May 8, 2026 | 5.06 | 5.06 | 4.95 | 4.98 | 4.98 | -0.99% | 16,326,200 |
| May 7, 2026 | 5.01 | 5.05 | 4.94 | 5.03 | 5.03 | 1.00% | 17,891,700 |
| May 6, 2026 | 4.95 | 5.09 | 4.94 | 4.98 | 4.98 | 1.43% | 21,027,900 |
| Apr 30, 2026 | 4.86 | 4.94 | 4.79 | 4.91 | 4.91 | 0.82% | 17,641,800 |
| Apr 29, 2026 | 4.62 | 4.92 | 4.60 | 4.87 | 4.87 | 4.51% | 27,948,400 |
| Apr 28, 2026 | 4.72 | 4.76 | 4.60 | 4.66 | 4.66 | -1.69% | 13,474,200 |
| Apr 27, 2026 | 4.70 | 4.76 | 4.54 | 4.74 | 4.74 | 1.07% | 17,827,800 |
| Apr 24, 2026 | 4.64 | 4.73 | 4.50 | 4.69 | 4.69 | 0.21% | 21,770,900 |
| Apr 23, 2026 | 4.72 | 4.80 | 4.66 | 4.68 | 4.68 | -1.06% | 15,634,100 |
| Apr 22, 2026 | 4.75 | 4.78 | 4.65 | 4.73 | 4.73 | -0.63% | 13,802,800 |
| Apr 21, 2026 | 4.90 | 4.99 | 4.69 | 4.76 | 4.76 | -2.26% | 21,911,190 |
| Apr 20, 2026 | 4.76 | 4.97 | 4.75 | 4.87 | 4.87 | 1.04% | 21,028,800 |
| Apr 17, 2026 | 4.73 | 4.85 | 4.63 | 4.82 | 4.82 | 1.26% | 23,506,490 |
| Apr 16, 2026 | 4.63 | 4.79 | 4.62 | 4.76 | 4.76 | 3.03% | 20,202,300 |
| Apr 15, 2026 | 4.78 | 4.79 | 4.58 | 4.62 | 4.62 | -2.94% | 20,026,000 |
| Apr 14, 2026 | 4.83 | 4.85 | 4.69 | 4.76 | 4.76 | -0.21% | 18,759,300 |
| Apr 13, 2026 | 4.83 | 4.90 | 4.75 | 4.77 | 4.77 | -1.85% | 18,128,900 |
| Apr 10, 2026 | 4.94 | 4.95 | 4.82 | 4.86 | 4.86 | -0.41% | 23,190,500 |
| Apr 9, 2026 | 4.84 | 4.91 | 4.74 | 4.88 | 4.88 | - | 34,498,000 |
| Apr 8, 2026 | 4.75 | 4.90 | 4.65 | 4.88 | 4.88 | 8.20% | 33,260,500 |
| Apr 7, 2026 | 4.45 | 4.53 | 4.38 | 4.51 | 4.51 | 2.73% | 18,534,000 |
| Apr 3, 2026 | 4.63 | 4.65 | 4.37 | 4.39 | 4.39 | -4.36% | 17,018,500 |
| Apr 2, 2026 | 4.76 | 4.77 | 4.57 | 4.59 | 4.59 | -4.18% | 16,405,800 |
| Apr 1, 2026 | 4.82 | 4.85 | 4.71 | 4.79 | 4.79 | 1.48% | 13,672,100 |
| Mar 31, 2026 | 4.83 | 4.91 | 4.70 | 4.72 | 4.72 | -1.87% | 15,607,100 |
| Mar 30, 2026 | 4.73 | 4.83 | 4.64 | 4.81 | 4.81 | 0.42% | 16,110,800 |
| Mar 27, 2026 | 4.60 | 4.81 | 4.60 | 4.79 | 4.79 | 2.79% | 16,437,000 |
| Mar 26, 2026 | 4.78 | 4.84 | 4.65 | 4.66 | 4.66 | -2.71% | 15,991,900 |
| Mar 25, 2026 | 4.72 | 4.81 | 4.70 | 4.79 | 4.79 | 1.91% | 18,590,200 |
| Mar 24, 2026 | 4.64 | 4.75 | 4.49 | 4.70 | 4.70 | 4.21% | 25,984,900 |
| Mar 23, 2026 | 4.75 | 4.78 | 4.45 | 4.51 | 4.51 | -6.82% | 28,441,100 |
| Mar 20, 2026 | 5.08 | 5.11 | 4.81 | 4.84 | 4.84 | -4.54% | 24,712,400 |
| Mar 19, 2026 | 5.15 | 5.16 | 5.03 | 5.07 | 5.07 | -2.87% | 17,357,500 |
| Mar 18, 2026 | 5.09 | 5.22 | 5.08 | 5.22 | 5.22 | 2.76% | 16,954,500 |