Skip to main content
logo
Jiayuan Science and Technology Co.,Ltd. (SHE:301117)
China flag China · Delayed Price · Currency is CNY
16.89
+0.30 (1.81%)
At close: Jul 27, 2026

SHE:301117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 202622.8722.9722.2022.4622.46-1.79%5,473,398
Jun 26, 202623.0623.5222.3722.8722.87-1.89%5,903,268
Jun 25, 202623.7723.9622.9223.3123.31-1.94%4,995,830
Jun 24, 202623.6724.0622.9223.7723.77-0.54%5,829,992
Jun 23, 202624.5024.9623.7023.9023.90-4.44%7,603,913
Jun 22, 202625.8925.9524.2025.0125.01-3.06%6,405,980
Jun 18, 202625.1926.3524.9525.8025.801.38%4,094,506
Jun 17, 202625.6425.8925.2425.4525.45-2.08%4,773,180
Jun 16, 202625.1426.0824.9125.9925.993.30%4,976,942
Jun 15, 202625.1925.5024.7425.1625.16-0.63%4,324,343
Jun 12, 202624.9525.9124.9525.3225.322.39%4,407,643
Jun 11, 202624.6025.0724.2924.7324.73-1.20%3,447,530
Jun 10, 202625.4625.7624.3325.0325.03-2.53%4,665,714
Jun 9, 202625.2125.7824.9525.6825.682.39%4,381,513
Jun 8, 202625.7526.7024.7625.0825.08-5.61%6,141,492
Jun 5, 202626.0127.0525.6726.5726.571.61%5,365,307
Jun 4, 202626.2026.6425.7526.1526.15-1.77%4,089,516
Jun 3, 202626.6027.1026.1926.6226.620.45%3,867,144
Jun 2, 202627.1827.4325.6126.5026.50-2.47%4,892,483
Jun 1, 202626.1627.5025.9727.1727.173.70%6,337,386
May 29, 202628.0828.2825.9526.2026.20-7.22%7,062,755
May 28, 202627.7528.6327.3128.2428.242.17%6,676,036
May 27, 202627.3229.1427.1027.6427.640.95%7,882,380
May 26, 202627.8627.8626.9127.3827.38-2.29%6,041,739
May 25, 202629.4529.7927.5428.0228.02-4.83%9,272,435
May 22, 202629.2129.6428.6529.4429.441.78%4,223,939
May 21, 202630.9131.3828.9328.9328.93-6.38%6,893,629
May 20, 202631.6031.9330.7930.9030.90-2.55%4,459,297
May 19, 202631.9132.3431.1631.7131.71-0.38%5,540,695
May 18, 202630.3133.2130.1731.8331.835.09%9,067,432