Skip to main content
J-Yuan Trust Co., Ltd. (SHA:600816)
China flag China · Delayed Price · Currency is CNY
2.720
-0.050 (-1.81%)
At close: Mar 9, 2026

J-Yuan Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.742.752.702.722.72-1.81%43,286,812
Mar 6, 20262.702.782.692.772.772.21%49,154,020
Mar 5, 20262.732.752.702.712.71-43,492,710
Mar 4, 20262.762.782.692.712.71-2.52%66,805,130
Mar 3, 20262.872.902.772.782.78-3.14%88,165,510
Mar 2, 20262.882.902.832.872.87-1.37%75,418,630
Feb 27, 20262.852.912.842.912.912.11%84,117,820
Feb 26, 20262.872.882.842.852.85-0.70%42,997,560
Feb 25, 20262.822.902.822.872.871.77%64,581,080
Feb 24, 20262.812.842.802.822.820.71%28,045,930
Feb 13, 20262.832.852.802.802.80-1.06%39,931,460
Feb 12, 20262.852.852.822.832.83-0.70%39,915,310
Feb 11, 20262.862.882.842.852.850.35%47,692,750
Feb 10, 20262.872.872.842.842.84-0.70%31,292,060
Feb 9, 20262.852.882.852.862.860.70%41,153,310
Feb 6, 20262.832.872.822.842.84-0.35%39,453,840
Feb 5, 20262.862.872.832.852.85-0.70%44,169,040
Feb 4, 20262.832.872.822.872.871.06%43,203,650
Feb 3, 20262.812.852.812.842.841.43%38,623,744
Feb 2, 20262.862.882.802.802.80-2.44%66,474,636
Jan 30, 20262.922.932.852.872.87-2.05%71,355,300
Jan 29, 20262.932.952.902.932.93-0.34%58,482,270
Jan 28, 20262.922.952.912.942.94-53,384,630
Jan 27, 20262.952.962.882.942.94-0.34%69,793,200
Jan 26, 20262.993.022.942.952.95-1.67%68,016,530
Jan 23, 20262.973.012.973.003.000.67%67,591,910
Jan 22, 20262.933.012.922.982.981.71%70,328,930
Jan 21, 20262.912.932.892.932.930.34%43,588,820
Jan 20, 20262.932.932.902.922.92-0.34%49,137,150
Jan 19, 20262.922.942.882.932.930.34%52,987,780
Jan 16, 20262.973.002.902.922.92-0.34%72,767,570
Jan 15, 20263.003.012.912.932.93-3.30%105,394,600
Jan 14, 20263.003.122.993.033.03-0.66%199,698,400
Jan 13, 20262.933.212.893.053.054.45%280,348,421
Jan 12, 20262.882.922.862.922.921.39%86,179,780
Jan 9, 20262.852.892.842.882.880.70%57,618,350
Jan 8, 20262.852.872.842.862.86-41,534,309
Jan 7, 20262.912.922.862.862.86-2.05%61,751,949
Jan 6, 20262.842.922.842.922.922.82%79,112,083
Jan 5, 20262.832.862.822.842.840.35%41,535,580
Dec 31, 20252.832.852.812.832.83-0.35%33,019,377
Dec 30, 20252.862.862.832.842.84-0.70%34,838,460
Dec 29, 20252.872.892.852.862.86-0.35%37,206,890
Dec 26, 20252.872.902.862.872.87-0.35%45,326,370
Dec 25, 20252.872.892.862.882.88-31,713,040
Dec 24, 20252.842.882.832.882.881.41%34,130,532
Dec 23, 20252.872.882.832.842.84-1.05%36,498,660
Dec 22, 20252.892.912.872.872.87-0.69%36,087,710
Dec 19, 20252.842.902.832.892.891.76%47,631,610
Dec 18, 20252.842.862.832.842.84-0.35%28,401,480
Dec 17, 20252.842.872.792.852.85-52,520,467
Dec 16, 20252.882.882.842.852.85-0.70%40,564,476
Dec 15, 20252.882.912.852.872.87-0.35%35,210,580
Dec 12, 20252.852.912.842.882.880.70%64,045,910
Dec 11, 20252.912.912.852.862.86-1.72%48,128,930
Dec 10, 20252.882.912.882.912.911.04%31,750,320
Dec 9, 20252.922.932.882.882.88-2.37%55,970,340
Dec 8, 20252.973.012.942.952.95-0.67%69,966,120
Dec 5, 20252.902.982.882.972.972.41%66,636,710
Dec 4, 20252.932.932.882.902.90-0.68%34,060,850
Dec 3, 20252.942.962.922.922.92-1.02%36,578,040
Dec 2, 20252.932.982.882.952.950.34%63,546,640
Dec 1, 20252.912.942.902.942.941.38%45,602,840
Nov 28, 20252.872.922.842.902.901.05%44,360,480
Nov 27, 20252.882.902.862.872.87-0.35%37,670,350
Nov 26, 20252.872.932.862.882.880.35%46,089,430
Nov 25, 20252.882.902.872.872.87-34,296,500
Nov 24, 20252.862.892.842.872.871.06%41,331,230
Nov 21, 20252.922.932.842.842.84-3.40%76,828,970
Nov 20, 20252.962.982.932.942.94-42,862,490
Nov 19, 20252.983.002.932.942.94-1.34%55,203,900
Nov 18, 20253.023.042.962.982.98-1.97%83,638,700
Nov 17, 20253.023.042.993.043.040.33%52,734,020
Nov 14, 20253.023.063.023.033.03-0.33%61,446,190
Nov 13, 20252.993.042.983.043.041.67%62,607,140
Nov 12, 20253.013.032.972.992.99-0.99%55,360,480
Nov 11, 20253.013.043.003.023.020.33%53,854,030
Nov 10, 20252.983.012.973.013.011.35%51,958,210
Nov 7, 20252.993.002.972.972.97-1.00%45,228,100
Nov 6, 20253.013.022.993.003.00-0.33%49,794,320
Nov 5, 20252.973.022.953.013.011.01%56,494,880
Nov 4, 20253.003.012.972.982.98-1.00%41,292,600
Nov 3, 20253.003.012.973.013.010.33%46,892,440
Oct 31, 20253.003.012.983.003.00-53,114,660
Oct 30, 20253.093.102.993.003.00-3.54%98,168,920
Oct 29, 20253.023.123.013.113.112.98%109,486,700
Oct 28, 20253.023.053.003.023.02-48,779,230
Oct 27, 20253.043.053.003.023.02-56,263,760
Oct 24, 20253.043.073.003.023.02-0.66%47,594,700
Oct 23, 20252.993.042.973.043.041.00%53,348,430
Oct 22, 20252.983.022.963.013.010.67%56,065,270
Oct 21, 20252.943.012.932.992.992.05%70,246,290
Oct 20, 20252.962.972.912.932.93-0.34%49,424,610
Oct 17, 20252.983.012.932.942.94-1.34%70,807,100
Oct 16, 20253.023.032.972.982.98-1.65%63,622,580
Oct 15, 20253.023.052.993.033.030.66%69,276,040
Oct 14, 20253.043.093.003.013.01-0.99%76,747,640
Oct 13, 20252.993.052.983.043.04-1.62%79,921,440
Oct 10, 20253.083.123.063.093.09-82,817,040
Oct 9, 20253.103.103.053.093.09-0.32%89,578,420