Skip to main content
J-Yuan Trust Co., Ltd. (SHA:600816)
China flag China · Delayed Price · Currency is CNY
2.760
+0.130 (4.94%)
Apr 29, 2026, 3:00 PM CST

J-Yuan Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.862.862.732.762.764.94%163,863,053
Apr 28, 20262.622.672.612.632.63-0.38%47,152,940
Apr 27, 20262.632.652.592.642.64-0.38%58,164,400
Apr 24, 20262.622.702.582.652.650.76%85,645,849
Apr 23, 20262.672.702.582.632.63-3.31%122,844,100
Apr 22, 20262.512.762.502.722.728.37%182,895,300
Apr 21, 20262.532.552.512.512.51-1.18%32,397,140
Apr 20, 20262.552.562.532.542.54-29,576,010
Apr 17, 20262.552.562.522.542.54-0.78%26,986,000
Apr 16, 20262.552.572.542.562.560.39%27,483,950
Apr 15, 20262.582.582.542.552.55-1.16%28,210,760
Apr 14, 20262.572.582.532.582.580.78%32,514,960
Apr 13, 20262.552.592.552.562.56-0.39%26,828,940
Apr 10, 20262.542.622.542.572.571.98%45,587,140
Apr 9, 20262.572.582.522.522.52-2.70%28,775,660
Apr 8, 20262.552.592.552.592.592.78%41,343,080
Apr 7, 20262.502.542.492.522.520.80%20,501,920
Apr 3, 20262.522.562.482.502.50-0.79%27,786,600
Apr 2, 20262.572.582.512.522.52-2.33%32,973,560
Apr 1, 20262.592.602.562.582.580.78%27,884,700
Mar 31, 20262.582.632.562.562.56-0.78%29,789,290
Mar 30, 20262.552.582.522.582.580.39%30,186,810
Mar 27, 20262.522.582.522.572.571.18%29,279,276
Mar 26, 20262.582.602.532.542.54-1.93%28,207,400
Mar 25, 20262.562.622.562.592.590.78%33,774,120
Mar 24, 20262.552.582.522.572.572.39%40,031,296
Mar 23, 20262.602.602.502.512.51-4.92%52,843,374
Mar 20, 20262.692.702.632.642.64-2.22%47,127,020
Mar 19, 20262.712.722.662.702.70-1.10%55,928,200
Mar 18, 20262.742.752.712.732.73-0.36%34,946,290
Mar 17, 20262.722.792.712.742.740.74%63,012,680
Mar 16, 20262.712.732.702.722.720.37%35,668,600
Mar 13, 20262.732.742.702.712.71-1.09%46,862,281
Mar 12, 20262.722.752.722.742.740.74%46,128,840
Mar 11, 20262.752.752.712.722.72-0.73%34,088,710
Mar 10, 20262.742.762.722.742.740.74%33,746,810
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