Skip to main content
logo
Jiayuan Science and Technology Co.,Ltd. (SHE:301117)
China flag China · Delayed Price · Currency is CNY
13.65
-0.40 (-2.85%)
Sep 9, 2026, 4:00 PM EDT

SHE:301117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202614.8614.9013.9914.0514.05-5.32%7,566,420
Sep 7, 202614.6215.0414.4714.8414.840.54%4,543,555
Sep 4, 202615.1515.3514.5614.7614.76-1.73%7,843,371
Sep 3, 202615.3215.3414.7215.0215.02-1.38%7,685,336
Sep 2, 202614.4915.3914.4915.2315.234.89%8,963,480
Sep 1, 202614.1414.7013.9014.5214.524.46%12,040,723
Aug 31, 202613.0314.1313.0013.9013.906.27%15,260,732
Aug 28, 202613.1013.2812.9013.0813.081.08%15,993,734
Aug 27, 202612.8113.1512.7612.9412.94-0.46%23,498,368
Aug 26, 202614.2514.8912.7513.0013.00-8.32%42,418,308
Aug 25, 202614.1814.1814.1814.1814.18-19.98%1,995,660
Aug 21, 202617.4817.8817.1717.7217.72-0.23%4,839,784
Aug 20, 202618.1118.1817.4817.7617.76-0.17%6,955,133
Aug 19, 202619.7719.8817.6717.7917.79-8.58%10,209,781
Aug 18, 202619.8819.9819.0419.4619.46-2.06%7,631,915
Aug 17, 202619.4619.9118.8019.8719.872.11%9,929,048
Aug 14, 202620.4120.4719.1619.4619.46-3.90%10,867,438
Aug 13, 202621.2921.9920.1920.2520.25-3.53%15,634,539
Aug 12, 202619.7021.2619.4220.9920.996.06%15,605,276
Aug 11, 202618.6320.4518.1019.7919.794.60%13,633,914
Aug 10, 202618.6818.9618.1618.9218.921.83%6,260,800
Aug 7, 202618.5718.6217.8018.5818.58-0.11%6,707,315
Aug 6, 202618.2918.9318.1618.6018.601.03%6,732,520
Aug 5, 202618.4918.6818.1718.4118.411.15%6,454,976
Aug 4, 202617.7718.4317.2518.2018.204.42%8,624,618
Aug 3, 202616.6017.7116.3917.4317.436.15%9,167,315
Jul 31, 202616.0917.1815.8716.4216.425.87%9,811,653
Jul 30, 202616.5216.6915.3415.5115.51-5.08%7,811,380
Jul 29, 202616.7116.9116.0916.3416.34-1.86%6,957,747
Jul 28, 202616.7017.3216.6116.6516.65-1.42%6,393,640
Jul 27, 202616.4517.0816.4016.8916.891.81%6,236,030
Jul 24, 202616.9317.4416.5516.5916.59-3.27%7,363,928
Jul 23, 202616.2117.2316.2117.1517.155.21%9,616,649
Jul 22, 202616.3316.7116.1016.3016.30-1.09%9,473,132
Jul 21, 202615.9016.5514.4016.4816.483.19%13,109,008
Jul 20, 202617.2217.5015.4215.9715.97-5.17%12,971,406
Jul 17, 202618.4818.7816.7216.8416.84-8.78%9,991,579
Jul 16, 202619.2619.2618.2718.4618.46-4.15%12,130,270
Jul 15, 202618.5120.1218.2119.2619.267.90%16,536,451
Jul 14, 202618.4618.5817.2917.8517.85-1.38%16,371,702
Jul 13, 202620.5520.9518.1018.1018.10-10.79%25,794,717
Jul 10, 202615.8620.2915.8620.2920.2919.99%31,466,070
Jul 9, 202616.9116.9116.9116.9116.91-20.01%2,510,200
Jul 8, 202621.5521.7521.1421.1421.14-1.49%3,658,503
Jul 7, 202622.1622.5221.3121.4621.46-3.64%5,321,761
Jul 6, 202623.6724.0122.2522.2722.27-6.55%6,806,711
Jul 3, 202623.0824.3022.7523.8323.834.29%7,603,070
Jul 2, 202623.4023.9022.7122.8522.85-2.48%4,835,948
Jul 1, 202623.3323.9823.0323.4323.430.34%5,300,722
Jun 30, 202622.4623.7022.4023.3523.353.96%4,628,177