Jiajiayue Group Co., Ltd. (SHA:603708)
China
· Delayed Price · Currency is CNY 11.74
-0.02 (-0.17%)
At close: Mar 9, 2026
Jiajiayue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.68 | 11.79 | 11.56 | 11.74 | - | -0.17% | 4,460,146 |
| Mar 6, 2026 | 11.71 | 11.80 | 11.68 | 11.76 | 11.76 | 0.43% | 3,736,011 |
| Mar 5, 2026 | 11.78 | 11.88 | 11.65 | 11.71 | 11.71 | 0.26% | 3,884,955 |
| Mar 4, 2026 | 11.72 | 11.87 | 11.58 | 11.68 | 11.68 | -1.10% | 4,622,029 |
| Mar 3, 2026 | 12.03 | 12.17 | 11.79 | 11.81 | 11.81 | -1.83% | 5,687,655 |
| Mar 2, 2026 | 12.25 | 12.27 | 11.99 | 12.03 | 12.03 | -3.14% | 6,625,600 |
| Feb 27, 2026 | 12.40 | 12.50 | 12.34 | 12.42 | 12.42 | -0.16% | 4,641,590 |
| Feb 26, 2026 | 12.70 | 12.70 | 12.33 | 12.44 | 12.44 | -1.97% | 8,179,600 |
| Feb 25, 2026 | 12.71 | 12.79 | 12.61 | 12.69 | 12.69 | -0.31% | 4,221,400 |
| Feb 24, 2026 | 12.60 | 12.82 | 12.60 | 12.73 | 12.73 | 0.79% | 5,771,800 |
| Feb 13, 2026 | 12.75 | 12.88 | 12.61 | 12.63 | 12.63 | 0.24% | 7,860,021 |
| Feb 12, 2026 | 12.96 | 12.99 | 12.57 | 12.60 | 12.60 | -3.30% | 14,666,640 |
| Feb 11, 2026 | 13.20 | 13.27 | 13.00 | 13.03 | 13.03 | -2.03% | 8,740,790 |
| Feb 10, 2026 | 12.98 | 13.66 | 12.91 | 13.30 | 13.30 | 2.47% | 19,270,580 |
| Feb 9, 2026 | 13.05 | 13.15 | 12.92 | 12.98 | 12.98 | -0.92% | 11,402,670 |
| Feb 6, 2026 | 13.39 | 13.40 | 12.96 | 13.10 | 13.10 | -3.18% | 16,738,290 |
| Feb 5, 2026 | 13.02 | 13.65 | 12.94 | 13.53 | 13.53 | 3.60% | 26,832,485 |
| Feb 4, 2026 | 12.94 | 13.09 | 12.83 | 13.06 | 13.06 | 0.77% | 11,125,300 |
| Feb 3, 2026 | 12.96 | 13.17 | 12.73 | 12.96 | 12.96 | 0.47% | 16,999,980 |
| Feb 2, 2026 | 12.93 | 13.37 | 12.83 | 12.90 | 12.90 | -0.85% | 15,029,280 |
| Jan 30, 2026 | 13.10 | 13.41 | 12.94 | 13.01 | 13.01 | -0.91% | 11,492,170 |
| Jan 29, 2026 | 12.89 | 13.15 | 12.78 | 13.13 | 13.13 | 1.23% | 10,793,050 |
| Jan 28, 2026 | 13.01 | 13.18 | 12.91 | 12.97 | 12.97 | -0.69% | 8,657,656 |
| Jan 27, 2026 | 13.33 | 13.42 | 12.88 | 13.06 | 13.06 | -2.03% | 11,166,200 |
| Jan 26, 2026 | 13.43 | 13.59 | 13.12 | 13.33 | 13.33 | -1.48% | 13,670,777 |
| Jan 23, 2026 | 13.60 | 13.72 | 13.33 | 13.53 | 13.53 | 0.30% | 18,945,980 |
| Jan 22, 2026 | 14.00 | 14.16 | 13.38 | 13.49 | 13.49 | 1.58% | 33,191,880 |
| Jan 21, 2026 | 13.16 | 13.55 | 12.93 | 13.28 | 13.28 | -0.23% | 17,924,150 |
| Jan 20, 2026 | 12.96 | 13.39 | 12.86 | 13.31 | 13.31 | 2.23% | 17,091,830 |
| Jan 19, 2026 | 13.00 | 13.15 | 12.87 | 13.02 | 13.02 | 0.93% | 9,529,578 |
| Jan 16, 2026 | 13.16 | 13.27 | 12.75 | 12.90 | 12.90 | -3.01% | 13,400,750 |
| Jan 15, 2026 | 13.73 | 13.73 | 13.23 | 13.30 | 13.30 | -0.30% | 18,555,760 |
| Jan 14, 2026 | 13.07 | 14.08 | 12.97 | 13.34 | 13.34 | 1.52% | 25,939,420 |
| Jan 13, 2026 | 13.50 | 13.90 | 13.06 | 13.14 | 13.14 | -1.57% | 40,659,670 |
| Jan 12, 2026 | 12.15 | 13.35 | 12.02 | 13.35 | 13.35 | 9.97% | 41,366,272 |
| Jan 9, 2026 | 11.84 | 12.15 | 11.82 | 12.14 | 12.14 | 2.45% | 13,421,660 |
| Jan 8, 2026 | 11.88 | 11.99 | 11.77 | 11.85 | 11.85 | -0.67% | 10,159,690 |
| Jan 7, 2026 | 11.88 | 12.05 | 11.78 | 11.93 | 11.93 | 0.08% | 10,224,420 |
| Jan 6, 2026 | 11.85 | 11.99 | 11.77 | 11.92 | 11.92 | 0.68% | 11,670,210 |
| Jan 5, 2026 | 11.95 | 11.95 | 11.77 | 11.84 | 11.84 | 0.08% | 9,254,710 |
| Dec 31, 2025 | 11.95 | 12.11 | 11.79 | 11.83 | 11.83 | 0.08% | 11,461,360 |
| Dec 30, 2025 | 12.15 | 12.22 | 11.76 | 11.82 | 11.82 | -4.75% | 17,154,960 |
| Dec 29, 2025 | 12.18 | 12.53 | 11.83 | 12.41 | 12.41 | 2.22% | 22,893,210 |
| Dec 26, 2025 | 12.18 | 12.44 | 12.08 | 12.14 | 12.14 | -0.74% | 13,760,250 |
| Dec 25, 2025 | 12.27 | 12.35 | 12.18 | 12.23 | 12.23 | -0.33% | 12,594,600 |
| Dec 24, 2025 | 12.49 | 12.54 | 12.18 | 12.27 | 12.27 | -2.77% | 18,928,810 |
| Dec 23, 2025 | 12.88 | 12.93 | 12.50 | 12.62 | 12.62 | -2.92% | 22,019,289 |
| Dec 22, 2025 | 13.07 | 13.40 | 12.90 | 13.00 | 13.00 | -1.14% | 24,243,650 |
| Dec 19, 2025 | 12.92 | 13.43 | 12.73 | 13.15 | 13.15 | 1.78% | 38,839,540 |
| Dec 18, 2025 | 12.92 | 13.45 | 12.59 | 12.92 | 12.92 | -1.67% | 47,712,070 |
| Dec 17, 2025 | 13.23 | 13.95 | 12.78 | 13.14 | 13.14 | 3.63% | 60,509,830 |
| Dec 16, 2025 | 11.50 | 12.68 | 11.50 | 12.68 | 12.68 | 9.97% | 29,423,756 |
| Dec 15, 2025 | 11.30 | 11.67 | 11.25 | 11.53 | 11.53 | 1.50% | 7,181,833 |
| Dec 12, 2025 | 11.45 | 11.61 | 11.35 | 11.36 | 11.36 | -2.24% | 8,381,063 |
| Dec 11, 2025 | 11.94 | 12.00 | 11.51 | 11.62 | 11.62 | -3.33% | 11,809,890 |
| Dec 10, 2025 | 12.00 | 12.48 | 11.98 | 12.02 | 12.02 | 1.18% | 17,423,170 |
| Dec 9, 2025 | 11.60 | 11.99 | 11.45 | 11.88 | 11.88 | 2.06% | 10,421,280 |
| Dec 8, 2025 | 11.64 | 11.81 | 11.55 | 11.64 | 11.64 | -0.26% | 5,767,864 |
| Dec 5, 2025 | 11.45 | 11.70 | 11.35 | 11.67 | 11.67 | 0.86% | 6,603,361 |
| Dec 4, 2025 | 11.58 | 11.94 | 11.50 | 11.57 | 11.57 | -1.03% | 8,104,867 |
| Dec 3, 2025 | 11.54 | 11.77 | 11.46 | 11.69 | 11.69 | 0.78% | 7,628,452 |
| Dec 2, 2025 | 11.40 | 11.67 | 11.36 | 11.60 | 11.60 | 1.05% | 5,679,138 |
| Dec 1, 2025 | 11.52 | 11.58 | 11.43 | 11.48 | 11.48 | -0.35% | 4,187,130 |
| Nov 28, 2025 | 11.36 | 11.56 | 11.27 | 11.52 | 11.52 | 0.88% | 4,815,306 |
| Nov 27, 2025 | 11.65 | 11.68 | 11.40 | 11.42 | 11.42 | -1.04% | 6,838,100 |
| Nov 26, 2025 | 11.48 | 11.64 | 11.38 | 11.54 | 11.54 | -0.35% | 9,123,514 |
| Nov 25, 2025 | 11.57 | 11.63 | 11.41 | 11.58 | 11.58 | 0.26% | 4,935,570 |
| Nov 24, 2025 | 11.67 | 11.76 | 11.46 | 11.55 | 11.55 | - | 5,301,300 |
| Nov 21, 2025 | 11.70 | 11.91 | 11.51 | 11.55 | 11.55 | -2.70% | 9,170,951 |
| Nov 20, 2025 | 12.25 | 12.25 | 11.79 | 11.87 | 11.87 | -2.47% | 10,723,240 |
| Nov 19, 2025 | 12.12 | 12.33 | 12.01 | 12.17 | 12.17 | 0.33% | 7,301,832 |
| Nov 18, 2025 | 12.49 | 12.52 | 12.07 | 12.13 | 12.13 | -1.14% | 10,095,840 |
| Nov 17, 2025 | 12.38 | 12.64 | 12.13 | 12.27 | 12.27 | -0.41% | 15,734,460 |
| Nov 14, 2025 | 12.45 | 13.45 | 12.32 | 12.32 | 12.32 | 0.24% | 26,589,830 |
| Nov 13, 2025 | 12.14 | 12.38 | 12.02 | 12.29 | 12.29 | 1.65% | 13,271,810 |
| Nov 12, 2025 | 12.32 | 12.50 | 12.00 | 12.09 | 12.09 | -1.95% | 14,910,520 |
| Nov 11, 2025 | 12.05 | 12.70 | 11.70 | 12.33 | 12.33 | 2.84% | 27,113,260 |
| Nov 10, 2025 | 11.16 | 12.28 | 11.11 | 11.99 | 11.99 | 7.44% | 25,222,740 |
| Nov 7, 2025 | 11.25 | 11.48 | 11.12 | 11.16 | 11.16 | -0.36% | 7,399,015 |
| Nov 6, 2025 | 11.05 | 11.33 | 10.91 | 11.20 | 11.20 | 1.36% | 8,227,966 |
| Nov 5, 2025 | 10.89 | 11.12 | 10.89 | 11.05 | 11.05 | 0.55% | 6,959,885 |
| Nov 4, 2025 | 10.78 | 11.10 | 10.71 | 10.99 | 10.99 | 1.95% | 8,083,414 |
| Nov 3, 2025 | 10.70 | 10.86 | 10.68 | 10.78 | 10.78 | 0.28% | 6,014,366 |
| Oct 31, 2025 | 10.62 | 10.78 | 10.49 | 10.75 | 10.75 | - | 8,862,266 |
| Oct 30, 2025 | 10.51 | 10.99 | 10.42 | 10.75 | 10.75 | 2.28% | 6,540,384 |
| Oct 29, 2025 | 10.62 | 10.65 | 10.46 | 10.51 | 10.51 | -1.04% | 2,645,396 |
| Oct 28, 2025 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | 1.24% | 3,664,148 |
| Oct 27, 2025 | 10.58 | 10.58 | 10.35 | 10.49 | 10.49 | - | 4,718,805 |
| Oct 24, 2025 | 10.60 | 10.61 | 10.47 | 10.49 | 10.49 | -1.32% | 3,003,259 |
| Oct 23, 2025 | 10.56 | 10.66 | 10.50 | 10.63 | 10.63 | 0.38% | 2,414,286 |
| Oct 22, 2025 | 10.51 | 10.64 | 10.46 | 10.59 | 10.59 | 1.15% | 3,653,520 |
| Oct 21, 2025 | 10.28 | 10.50 | 10.27 | 10.47 | 10.47 | 0.29% | 4,302,614 |
| Oct 20, 2025 | 10.52 | 10.61 | 10.33 | 10.44 | 10.28 | -0.76% | 4,278,530 |
| Oct 17, 2025 | 10.58 | 10.62 | 10.46 | 10.52 | 10.36 | 0.10% | 3,068,669 |
| Oct 16, 2025 | 10.60 | 10.73 | 10.50 | 10.51 | 10.35 | -0.85% | 4,320,700 |
| Oct 15, 2025 | 10.50 | 10.65 | 10.46 | 10.60 | 10.44 | 1.44% | 3,846,884 |
| Oct 14, 2025 | 10.40 | 10.46 | 10.32 | 10.45 | 10.29 | 0.48% | 4,102,852 |
| Oct 13, 2025 | 10.20 | 10.41 | 10.16 | 10.40 | 10.24 | 0.39% | 4,210,100 |
| Oct 10, 2025 | 10.20 | 10.39 | 10.16 | 10.36 | 10.20 | 1.57% | 5,097,376 |
| Oct 9, 2025 | 10.28 | 10.29 | 10.11 | 10.20 | 10.04 | -0.39% | 3,404,968 |