Jiajiayue Group Co., Ltd. (SHA:603708)
China
· Delayed Price · Currency is CNY 10.82
+0.04 (0.37%)
Apr 29, 2026, 3:00 PM CST
Jiajiayue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.70 | 10.91 | 10.70 | 10.89 | - | 1.02% | 3,117,890 |
| Apr 28, 2026 | 10.80 | 10.92 | 10.73 | 10.78 | 10.78 | -1.01% | 3,343,000 |
| Apr 27, 2026 | 10.85 | 10.97 | 10.75 | 10.89 | 10.89 | 0.93% | 4,442,314 |
| Apr 24, 2026 | 10.86 | 10.89 | 10.74 | 10.79 | 10.79 | -1.01% | 4,919,562 |
| Apr 23, 2026 | 10.81 | 11.00 | 10.76 | 10.90 | 10.90 | 0.28% | 4,632,430 |
| Apr 22, 2026 | 10.96 | 10.97 | 10.80 | 10.87 | 10.87 | -1.27% | 5,537,396 |
| Apr 21, 2026 | 11.41 | 11.42 | 10.91 | 11.01 | 11.01 | -3.17% | 9,034,412 |
| Apr 20, 2026 | 11.55 | 12.03 | 11.35 | 11.37 | 11.37 | -0.18% | 10,749,850 |
| Apr 17, 2026 | 11.41 | 11.51 | 11.28 | 11.39 | 11.39 | -0.26% | 3,627,732 |
| Apr 16, 2026 | 11.44 | 11.47 | 11.33 | 11.42 | 11.42 | 0.18% | 3,186,929 |
| Apr 15, 2026 | 11.32 | 11.45 | 11.23 | 11.40 | 11.40 | 1.42% | 4,510,648 |
| Apr 14, 2026 | 11.33 | 11.35 | 11.08 | 11.24 | 11.24 | -0.27% | 4,273,400 |
| Apr 13, 2026 | 11.47 | 11.47 | 11.20 | 11.27 | 11.27 | -1.83% | 5,184,100 |
| Apr 10, 2026 | 11.49 | 11.56 | 11.44 | 11.48 | 11.48 | 0.26% | 3,233,129 |
| Apr 9, 2026 | 11.67 | 11.77 | 11.41 | 11.45 | 11.45 | -1.97% | 4,348,100 |
| Apr 8, 2026 | 11.69 | 11.79 | 11.62 | 11.68 | 11.68 | 1.21% | 5,236,500 |
| Apr 7, 2026 | 11.42 | 11.57 | 11.31 | 11.54 | 11.54 | 1.05% | 3,908,700 |
| Apr 3, 2026 | 11.58 | 11.74 | 11.38 | 11.42 | 11.42 | -1.72% | 4,396,790 |
| Apr 2, 2026 | 11.37 | 11.66 | 11.36 | 11.62 | 11.62 | 1.22% | 7,111,744 |
| Apr 1, 2026 | 11.19 | 11.55 | 11.01 | 11.48 | 11.48 | 3.52% | 6,946,390 |
| Mar 31, 2026 | 11.03 | 11.25 | 11.00 | 11.09 | 11.09 | 0.45% | 3,134,190 |
| Mar 30, 2026 | 10.75 | 11.06 | 10.75 | 11.04 | 11.04 | 1.10% | 3,280,400 |
| Mar 27, 2026 | 10.75 | 11.00 | 10.74 | 10.92 | 10.92 | 0.37% | 3,688,921 |
| Mar 26, 2026 | 10.93 | 11.05 | 10.83 | 10.88 | 10.88 | -0.64% | 3,545,900 |
| Mar 25, 2026 | 10.66 | 10.98 | 10.66 | 10.95 | 10.95 | 2.82% | 4,259,846 |
| Mar 24, 2026 | 10.41 | 10.70 | 10.38 | 10.65 | 10.65 | 4.31% | 7,195,914 |
| Mar 23, 2026 | 10.79 | 10.85 | 10.16 | 10.21 | 10.21 | -7.18% | 9,312,800 |
| Mar 20, 2026 | 11.25 | 11.29 | 10.99 | 11.00 | 11.00 | -1.70% | 6,211,970 |
| Mar 19, 2026 | 11.26 | 11.38 | 11.18 | 11.19 | 11.19 | -1.58% | 4,613,743 |
| Mar 18, 2026 | 11.43 | 11.48 | 11.24 | 11.37 | 11.37 | -0.52% | 3,465,900 |
| Mar 17, 2026 | 11.54 | 11.64 | 11.43 | 11.43 | 11.43 | -0.95% | 3,318,996 |
| Mar 16, 2026 | 11.53 | 11.69 | 11.43 | 11.54 | 11.54 | - | 3,575,366 |
| Mar 13, 2026 | 11.58 | 11.68 | 11.52 | 11.54 | 11.54 | -0.77% | 3,967,800 |
| Mar 12, 2026 | 11.68 | 11.76 | 11.60 | 11.63 | 11.63 | -0.85% | 3,278,676 |
| Mar 11, 2026 | 11.94 | 11.94 | 11.68 | 11.73 | 11.73 | -1.59% | 4,235,253 |
| Mar 10, 2026 | 11.77 | 11.96 | 11.77 | 11.92 | 11.92 | 1.53% | 4,831,300 |
| Mar 9, 2026 | 11.68 | 11.79 | 11.56 | 11.74 | 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 |