Skip to main content
J-Yuan Trust Co., Ltd. (SHA:600816)
China flag China · Delayed Price · Currency is CNY
2.970
+0.070 (2.41%)
Dec 5, 2025, 3:00 PM CST

J-Yuan Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20253.123.153.073.103.10-1.59%106,715,700
Sep 29, 20253.043.183.023.153.153.62%148,249,900
Sep 26, 20253.053.093.043.043.04-0.65%93,003,400
Sep 25, 20253.093.113.053.063.06-1.61%102,894,400
Sep 24, 20253.103.133.063.113.11-0.64%139,935,300
Sep 23, 20253.243.253.073.133.13-4.57%243,270,500
Sep 22, 20253.253.383.193.283.281.86%261,450,200
Sep 19, 20253.443.513.223.223.22-10.06%426,371,900
Sep 18, 20253.753.913.533.583.580.85%661,985,700
Sep 17, 20253.453.553.363.553.559.91%156,977,200
Sep 16, 20252.963.232.933.233.239.86%187,187,300
Sep 15, 20252.902.992.892.942.941.38%81,072,040
Sep 12, 20252.872.912.852.902.900.35%53,064,640
Sep 11, 20252.832.892.812.892.891.76%57,189,280
Sep 10, 20252.842.862.822.842.84-0.35%35,126,290
Sep 9, 20252.862.892.822.852.85-0.70%63,616,390
Sep 8, 20252.872.892.842.872.87-0.35%45,669,220
Sep 5, 20252.852.882.812.882.881.05%50,219,620
Sep 4, 20252.872.892.822.852.85-0.70%61,587,970
Sep 3, 20252.972.972.862.872.87-3.04%66,540,050
Sep 2, 20253.013.012.942.962.96-1.66%67,679,140
Sep 1, 20253.023.042.993.013.01-0.66%59,223,260
Aug 29, 20253.083.093.003.033.03-1.62%76,461,130
Aug 28, 20253.033.082.983.083.080.98%106,124,900
Aug 27, 20253.133.153.043.053.05-2.56%87,864,630
Aug 26, 20253.153.173.133.133.13-1.26%74,245,780
Aug 25, 20253.153.233.133.173.171.28%116,361,100
Aug 22, 20253.063.133.063.133.131.62%95,645,020
Aug 21, 20253.073.143.053.083.080.33%99,649,820
Aug 20, 20253.043.083.003.073.070.66%74,581,110
Aug 19, 20253.073.093.023.053.05-0.65%76,724,960
Aug 18, 20253.063.103.033.073.070.99%110,113,400
Aug 15, 20252.963.052.953.043.042.01%110,633,700
Aug 14, 20253.033.052.972.982.98-1.65%79,364,060
Aug 13, 20253.043.062.993.033.03-0.33%79,545,360
Aug 12, 20253.013.053.003.043.041.00%57,245,170
Aug 11, 20252.943.012.933.013.012.38%66,728,390
Aug 8, 20252.942.962.922.942.94-40,905,220
Aug 7, 20252.952.972.912.942.94-0.34%39,480,850
Aug 6, 20252.962.972.932.952.95-1.01%38,725,530
Aug 5, 20252.952.982.942.982.981.02%38,882,820
Aug 4, 20252.942.962.912.952.950.34%40,835,620
Aug 1, 20252.932.962.922.942.940.34%46,596,400
Jul 31, 20252.972.992.922.932.93-1.68%67,714,310
Jul 30, 20253.033.042.952.982.98-1.65%69,272,340
Jul 29, 20253.043.042.973.033.03-0.33%71,901,620
Jul 28, 20253.053.073.013.043.04-59,263,180
Jul 25, 20253.083.093.023.043.04-0.98%77,879,110
Jul 24, 20252.943.082.933.073.074.07%150,963,500
Jul 23, 20252.953.012.942.952.95-0.34%90,842,960
Jul 22, 20252.993.002.922.962.96-1.00%67,161,530
Jul 21, 20252.993.032.972.992.99-0.33%71,548,840
Jul 18, 20252.983.052.963.003.000.67%93,346,210
Jul 17, 20252.943.002.932.982.981.36%73,050,060
Jul 16, 20252.932.962.912.942.940.34%48,382,440
Jul 15, 20252.993.002.912.932.93-1.68%69,567,050
Jul 14, 20253.093.122.972.982.98-4.49%122,493,900
Jul 11, 20253.043.202.993.123.122.63%190,394,200