Jiayun Technology Inc. (SHE:300242)
China · Delayed Price · Currency is CNY 4.030
+0.090 (2.28%)
At close: Aug 25, 2026
Jiayun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.49 | 4.50 | 4.30 | 4.35 | 4.35 | -3.33% | 24,687,624 |
| Aug 13, 2026 | 4.63 | 4.70 | 4.49 | 4.50 | 4.50 | -2.81% | 32,036,620 |
| Aug 12, 2026 | 4.40 | 4.72 | 4.39 | 4.63 | 4.63 | 4.75% | 42,157,020 |
| Aug 11, 2026 | 4.45 | 4.50 | 4.39 | 4.42 | 4.42 | -1.56% | 20,106,300 |
| Aug 10, 2026 | 4.45 | 4.50 | 4.33 | 4.49 | 4.49 | 0.67% | 24,799,300 |
| Aug 7, 2026 | 4.55 | 4.57 | 4.32 | 4.46 | 4.46 | -1.98% | 30,591,300 |
| Aug 6, 2026 | 4.50 | 4.68 | 4.45 | 4.55 | 4.55 | 0.66% | 35,617,698 |
| Aug 5, 2026 | 4.54 | 4.56 | 4.45 | 4.52 | 4.52 | -1.31% | 34,369,198 |
| Aug 4, 2026 | 4.28 | 4.59 | 4.28 | 4.58 | 4.58 | 6.26% | 49,236,500 |
| 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 |