Jiayun Technology Inc. (SHE:300242)
China
· Delayed Price · Currency is CNY 5.28
-0.13 (-2.40%)
At close: Mar 11, 2026
Jiayun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.41 | 5.45 | 5.23 | 5.28 | 5.28 | -2.40% | 19,850,800 |
| Mar 10, 2026 | 5.35 | 5.45 | 5.30 | 5.41 | 5.41 | 2.08% | 23,043,300 |
| Mar 9, 2026 | 5.19 | 5.34 | 5.11 | 5.30 | 5.30 | 0.38% | 24,218,100 |
| Mar 6, 2026 | 5.21 | 5.30 | 5.17 | 5.28 | 5.28 | 0.38% | 23,105,190 |
| Mar 5, 2026 | 5.08 | 5.55 | 5.06 | 5.26 | 5.26 | 5.20% | 55,318,300 |
| Mar 4, 2026 | 4.89 | 5.01 | 4.86 | 5.00 | 5.00 | 2.04% | 26,833,200 |
| Mar 3, 2026 | 5.25 | 5.32 | 4.88 | 4.90 | 4.90 | -6.67% | 38,862,500 |
| Mar 2, 2026 | 5.49 | 5.50 | 5.20 | 5.25 | 5.25 | -6.25% | 36,598,500 |
| Feb 27, 2026 | 5.60 | 5.68 | 5.59 | 5.60 | 5.60 | - | 20,469,800 |
| Feb 26, 2026 | 5.76 | 5.78 | 5.57 | 5.60 | 5.60 | -1.93% | 27,257,000 |
| Feb 25, 2026 | 5.72 | 5.80 | 5.62 | 5.71 | 5.71 | -2.23% | 32,895,100 |
| Feb 24, 2026 | 5.80 | 5.86 | 5.69 | 5.84 | 5.84 | 0.86% | 22,848,100 |
| Feb 13, 2026 | 5.91 | 5.93 | 5.77 | 5.79 | 5.79 | -1.70% | 28,902,240 |
| Feb 12, 2026 | 5.87 | 6.00 | 5.77 | 5.89 | 5.89 | -1.34% | 35,343,990 |
| Feb 11, 2026 | 6.18 | 6.18 | 5.94 | 5.97 | 5.97 | -3.71% | 39,486,300 |
| Feb 10, 2026 | 6.16 | 6.28 | 6.00 | 6.20 | 6.20 | 1.47% | 50,059,800 |
| Feb 9, 2026 | 6.06 | 6.16 | 5.99 | 6.11 | 6.11 | 3.21% | 38,266,300 |
| Feb 6, 2026 | 5.83 | 6.03 | 5.68 | 5.92 | 5.92 | -0.67% | 32,525,200 |
| Feb 5, 2026 | 5.93 | 6.14 | 5.89 | 5.96 | 5.96 | -0.17% | 34,105,600 |
| Feb 4, 2026 | 6.17 | 6.19 | 5.83 | 5.97 | 5.97 | -4.17% | 51,446,800 |
| Feb 3, 2026 | 6.11 | 6.38 | 6.06 | 6.23 | 6.23 | 2.47% | 47,904,000 |
| Feb 2, 2026 | 6.01 | 6.43 | 5.98 | 6.08 | 6.08 | 0.16% | 61,608,800 |
| Jan 30, 2026 | 6.06 | 6.31 | 5.98 | 6.07 | 6.07 | -1.62% | 58,846,800 |
| Jan 29, 2026 | 5.94 | 6.50 | 5.89 | 6.17 | 6.17 | 2.15% | 84,655,110 |
| Jan 28, 2026 | 6.20 | 6.27 | 5.97 | 6.04 | 6.04 | -3.82% | 56,562,700 |
| Jan 27, 2026 | 6.48 | 6.56 | 6.11 | 6.28 | 6.28 | -5.99% | 81,906,100 |
| Jan 26, 2026 | 6.61 | 6.85 | 6.28 | 6.68 | 6.68 | 3.41% | 100,610,700 |
| Jan 23, 2026 | 6.02 | 6.66 | 6.00 | 6.46 | 6.46 | 7.31% | 116,016,600 |
| Jan 22, 2026 | 5.99 | 6.09 | 5.87 | 6.02 | 6.02 | -0.50% | 75,853,800 |
| Jan 21, 2026 | 6.18 | 6.30 | 5.86 | 6.05 | 6.05 | -5.17% | 138,915,300 |
| Jan 20, 2026 | 5.46 | 6.38 | 5.46 | 6.38 | 6.38 | 19.92% | 123,468,000 |
| Jan 19, 2026 | 5.38 | 5.49 | 5.27 | 5.32 | 5.32 | -2.21% | 37,597,600 |
| Jan 16, 2026 | 5.75 | 5.80 | 5.34 | 5.44 | 5.44 | -5.39% | 49,713,600 |
| Jan 15, 2026 | 5.90 | 6.04 | 5.66 | 5.75 | 5.75 | -3.52% | 58,577,810 |
| Jan 14, 2026 | 5.73 | 6.28 | 5.73 | 5.96 | 5.96 | 1.53% | 104,408,966 |
| Jan 13, 2026 | 5.93 | 6.43 | 5.67 | 5.87 | 5.87 | 2.09% | 118,823,400 |
| Jan 12, 2026 | 5.58 | 5.82 | 5.46 | 5.75 | 5.75 | 5.70% | 83,227,200 |
| Jan 9, 2026 | 5.04 | 5.45 | 5.03 | 5.44 | 5.44 | 7.09% | 66,769,827 |
| Jan 8, 2026 | 4.87 | 5.14 | 4.86 | 5.08 | 5.08 | 3.67% | 36,004,960 |
| Jan 7, 2026 | 5.01 | 5.05 | 4.87 | 4.90 | 4.90 | -2.78% | 31,920,600 |
| Jan 6, 2026 | 5.13 | 5.16 | 5.01 | 5.04 | 5.04 | -1.75% | 28,057,620 |
| Jan 5, 2026 | 4.98 | 5.16 | 4.91 | 5.13 | 5.13 | 2.60% | 35,833,700 |
| Dec 31, 2025 | 4.90 | 5.10 | 4.86 | 5.00 | 5.00 | 2.67% | 26,430,800 |
| Dec 30, 2025 | 4.97 | 5.07 | 4.85 | 4.87 | 4.87 | -2.40% | 22,564,900 |
| Dec 29, 2025 | 5.05 | 5.18 | 4.98 | 4.99 | 4.99 | -1.19% | 18,467,400 |
| Dec 26, 2025 | 5.09 | 5.14 | 5.03 | 5.05 | 5.05 | -1.56% | 17,647,200 |
| Dec 25, 2025 | 5.14 | 5.16 | 5.05 | 5.13 | 5.13 | - | 19,889,800 |
| Dec 24, 2025 | 5.05 | 5.19 | 4.98 | 5.13 | 5.13 | 1.99% | 22,520,860 |
| Dec 23, 2025 | 5.08 | 5.10 | 4.96 | 5.03 | 5.03 | -1.57% | 21,172,600 |
| Dec 22, 2025 | 5.13 | 5.34 | 5.04 | 5.11 | 5.11 | -0.39% | 29,708,360 |
| Dec 19, 2025 | 5.04 | 5.19 | 4.92 | 5.13 | 5.13 | 1.99% | 23,892,100 |
| Dec 18, 2025 | 4.88 | 5.15 | 4.80 | 5.03 | 5.03 | 2.03% | 28,504,500 |
| Dec 17, 2025 | 5.20 | 5.20 | 4.77 | 4.93 | 4.93 | -5.37% | 45,866,600 |
| Dec 16, 2025 | 5.60 | 5.71 | 5.18 | 5.21 | 5.21 | -7.62% | 37,592,600 |
| Dec 15, 2025 | 5.59 | 5.83 | 5.38 | 5.64 | 5.64 | 1.99% | 34,297,000 |
| Dec 12, 2025 | 5.60 | 5.80 | 5.52 | 5.53 | 5.53 | 0.18% | 28,662,500 |
| Dec 11, 2025 | 5.87 | 5.91 | 5.51 | 5.52 | 5.52 | -5.96% | 34,728,300 |
| Dec 10, 2025 | 5.91 | 5.97 | 5.82 | 5.87 | 5.87 | -0.68% | 30,424,200 |
| Dec 9, 2025 | 5.59 | 6.00 | 5.54 | 5.91 | 5.91 | 4.97% | 57,131,700 |
| Dec 8, 2025 | 5.40 | 5.70 | 5.38 | 5.63 | 5.63 | 5.63% | 42,360,000 |
| Dec 5, 2025 | 5.23 | 5.35 | 5.16 | 5.33 | 5.33 | 1.52% | 21,680,300 |
| Dec 4, 2025 | 5.42 | 5.44 | 5.22 | 5.25 | 5.25 | -3.14% | 25,661,000 |
| Dec 3, 2025 | 5.53 | 5.60 | 5.38 | 5.42 | 5.42 | -1.81% | 23,620,400 |
| Dec 2, 2025 | 5.55 | 5.60 | 5.45 | 5.52 | 5.52 | -1.08% | 22,250,300 |
| Dec 1, 2025 | 5.63 | 5.67 | 5.50 | 5.58 | 5.58 | -0.71% | 28,809,960 |
| Nov 28, 2025 | 5.71 | 5.78 | 5.56 | 5.62 | 5.62 | -1.75% | 38,108,900 |
| Nov 27, 2025 | 5.60 | 5.87 | 5.50 | 5.72 | 5.72 | 2.33% | 61,873,900 |
| Nov 26, 2025 | 5.56 | 5.80 | 5.56 | 5.59 | 5.59 | -0.36% | 38,879,500 |
| Nov 25, 2025 | 5.48 | 5.76 | 5.48 | 5.61 | 5.61 | 1.63% | 64,869,970 |
| Nov 24, 2025 | 5.14 | 5.58 | 5.05 | 5.52 | 5.52 | 7.39% | 66,029,400 |
| Nov 21, 2025 | 5.26 | 5.47 | 5.10 | 5.14 | 5.14 | -3.20% | 39,580,600 |
| Nov 20, 2025 | 5.37 | 5.43 | 5.26 | 5.31 | 5.31 | -1.12% | 28,738,800 |
| Nov 19, 2025 | 5.53 | 5.54 | 5.30 | 5.37 | 5.37 | -3.59% | 42,762,800 |
| Nov 18, 2025 | 5.53 | 5.63 | 5.40 | 5.57 | 5.57 | 1.27% | 60,913,800 |
| Nov 17, 2025 | 5.14 | 5.57 | 5.14 | 5.50 | 5.50 | 5.77% | 57,746,400 |
| Nov 14, 2025 | 5.19 | 5.32 | 5.11 | 5.20 | 5.20 | -0.38% | 30,421,200 |
| Nov 13, 2025 | 5.10 | 5.30 | 5.03 | 5.22 | 5.22 | 2.15% | 43,533,800 |
| Nov 12, 2025 | 4.89 | 5.19 | 4.87 | 5.11 | 5.11 | 4.07% | 45,194,550 |
| Nov 11, 2025 | 4.99 | 5.00 | 4.87 | 4.91 | 4.91 | -2.19% | 23,920,650 |
| Nov 10, 2025 | 4.81 | 5.10 | 4.81 | 5.02 | 5.02 | 4.37% | 44,942,800 |
| Nov 7, 2025 | 4.85 | 4.92 | 4.80 | 4.81 | 4.81 | -1.23% | 17,855,060 |
| Nov 6, 2025 | 4.88 | 4.91 | 4.78 | 4.87 | 4.87 | -0.81% | 20,672,200 |
| Nov 5, 2025 | 4.82 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 25,503,400 |
| Nov 4, 2025 | 4.82 | 4.87 | 4.75 | 4.85 | 4.85 | 0.41% | 28,102,980 |
| Nov 3, 2025 | 4.80 | 4.93 | 4.72 | 4.83 | 4.83 | 1.68% | 39,339,380 |
| Oct 31, 2025 | 4.53 | 4.82 | 4.52 | 4.75 | 4.75 | 5.32% | 45,730,280 |
| Oct 30, 2025 | 4.60 | 4.63 | 4.50 | 4.51 | 4.51 | -1.10% | 23,428,100 |
| Oct 29, 2025 | 4.71 | 4.75 | 4.51 | 4.56 | 4.56 | -4.20% | 36,286,100 |
| Oct 28, 2025 | 4.56 | 4.84 | 4.56 | 4.76 | 4.76 | 4.16% | 40,591,100 |
| Oct 27, 2025 | 4.62 | 4.64 | 4.53 | 4.57 | 4.57 | - | 22,700,180 |
| Oct 24, 2025 | 4.46 | 4.58 | 4.46 | 4.57 | 4.57 | 1.78% | 31,550,470 |
| Oct 23, 2025 | 4.37 | 4.55 | 4.32 | 4.49 | 4.49 | 2.51% | 36,416,700 |
| Oct 22, 2025 | 4.24 | 4.41 | 4.21 | 4.38 | 4.38 | 3.55% | 30,959,500 |
| Oct 21, 2025 | 4.17 | 4.24 | 4.12 | 4.23 | 4.23 | 1.93% | 16,685,400 |
| Oct 20, 2025 | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | 2.47% | 16,874,210 |
| Oct 17, 2025 | 4.08 | 4.14 | 4.04 | 4.05 | 4.05 | -0.74% | 12,874,700 |
| Oct 16, 2025 | 4.08 | 4.19 | 4.06 | 4.08 | 4.08 | -0.24% | 19,440,090 |
| Oct 15, 2025 | 4.04 | 4.10 | 4.00 | 4.09 | 4.09 | 1.24% | 11,970,000 |
| Oct 14, 2025 | 4.13 | 4.15 | 4.03 | 4.04 | 4.04 | -1.70% | 14,980,750 |
| Oct 13, 2025 | 4.08 | 4.14 | 3.92 | 4.11 | 4.11 | -0.24% | 20,420,250 |