Jiayuan Science and Technology Co.,Ltd. (SHE:301117)
China
· Delayed Price · Currency is CNY 56.85
+1.06 (1.90%)
At close: Mar 9, 2026
SHE:301117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.86 | 56.98 | 53.80 | 56.85 | 56.85 | 1.90% | 6,595,604 |
| Mar 6, 2026 | 56.02 | 57.30 | 55.06 | 55.79 | 55.79 | -1.36% | 8,501,357 |
| Mar 5, 2026 | 55.02 | 56.80 | 53.31 | 56.56 | 56.56 | 7.79% | 12,631,770 |
| Mar 4, 2026 | 49.42 | 53.22 | 49.42 | 52.47 | 52.47 | 2.42% | 6,382,745 |
| Mar 3, 2026 | 55.50 | 56.48 | 51.00 | 51.23 | 51.23 | -11.03% | 12,673,584 |
| Mar 2, 2026 | 55.75 | 58.58 | 54.50 | 57.58 | 57.58 | 6.69% | 15,204,350 |
| Feb 27, 2026 | 52.80 | 54.48 | 52.40 | 53.97 | 53.97 | 1.68% | 6,735,463 |
| Feb 26, 2026 | 51.94 | 54.50 | 51.60 | 53.08 | 53.08 | 2.16% | 9,888,980 |
| Feb 25, 2026 | 50.96 | 52.31 | 50.52 | 51.96 | 51.96 | 2.32% | 4,995,467 |
| Feb 24, 2026 | 51.29 | 51.37 | 50.09 | 50.78 | 50.78 | -0.04% | 3,653,114 |
| Feb 13, 2026 | 51.08 | 52.09 | 50.80 | 50.80 | 50.80 | -1.55% | 3,643,172 |
| Feb 12, 2026 | 52.10 | 52.59 | 51.40 | 51.60 | 51.60 | -1.26% | 5,056,080 |
| Feb 11, 2026 | 53.27 | 53.80 | 52.23 | 52.26 | 52.26 | -1.93% | 4,837,862 |
| Feb 10, 2026 | 55.53 | 55.75 | 53.08 | 53.29 | 53.29 | -3.13% | 6,036,908 |
| Feb 9, 2026 | 54.51 | 55.80 | 54.28 | 55.01 | 55.01 | 2.34% | 4,949,806 |
| Feb 6, 2026 | 54.51 | 55.65 | 53.65 | 53.75 | 53.75 | -2.64% | 5,600,790 |
| Feb 5, 2026 | 54.84 | 56.28 | 54.28 | 55.21 | 55.21 | -0.04% | 4,827,612 |
| Feb 4, 2026 | 56.80 | 57.17 | 54.50 | 55.23 | 55.23 | -3.75% | 6,974,373 |
| Feb 3, 2026 | 55.00 | 57.68 | 54.00 | 57.38 | 57.38 | 4.98% | 9,425,112 |
| Feb 2, 2026 | 55.36 | 57.26 | 54.65 | 54.66 | 54.66 | -1.34% | 6,440,234 |
| Jan 30, 2026 | 55.02 | 57.30 | 53.81 | 55.40 | 55.40 | -4.68% | 11,009,990 |
| Jan 29, 2026 | 58.38 | 61.10 | 57.21 | 58.12 | 58.12 | -1.37% | 8,789,926 |
| Jan 28, 2026 | 60.03 | 61.28 | 58.28 | 58.93 | 58.93 | -1.83% | 8,128,160 |
| Jan 27, 2026 | 60.41 | 61.79 | 58.34 | 60.03 | 60.03 | -1.75% | 9,830,435 |
| Jan 26, 2026 | 67.79 | 67.80 | 61.01 | 61.10 | 61.10 | -9.87% | 13,805,850 |
| Jan 23, 2026 | 64.00 | 68.75 | 62.90 | 67.79 | 67.79 | 7.18% | 19,298,247 |
| Jan 22, 2026 | 62.32 | 64.06 | 61.50 | 63.25 | 63.25 | 2.60% | 13,176,520 |
| Jan 21, 2026 | 62.32 | 63.89 | 61.64 | 61.65 | 61.65 | -2.51% | 8,482,036 |
| Jan 20, 2026 | 66.56 | 67.90 | 62.12 | 63.24 | 63.24 | -4.62% | 14,824,703 |
| Jan 19, 2026 | 68.95 | 71.85 | 66.10 | 66.30 | 66.30 | -5.56% | 17,560,601 |
| Jan 16, 2026 | 72.31 | 73.87 | 69.00 | 70.20 | 70.20 | -1.27% | 21,458,840 |
| Jan 15, 2026 | 80.03 | 81.47 | 68.00 | 71.10 | 71.10 | -15.84% | 27,105,800 |
| Jan 14, 2026 | 73.50 | 84.48 | 70.80 | 84.48 | 84.48 | 20.00% | 32,567,710 |
| Jan 13, 2026 | 62.00 | 78.49 | 58.00 | 70.40 | 70.40 | 7.63% | 31,001,550 |
| Jan 12, 2026 | 60.07 | 67.70 | 60.07 | 65.41 | 65.41 | 10.40% | 25,408,523 |
| Jan 9, 2026 | 54.06 | 63.27 | 53.88 | 59.25 | 59.25 | 10.62% | 30,091,285 |
| Jan 8, 2026 | 50.33 | 54.66 | 50.02 | 53.56 | 53.56 | 5.23% | 17,661,630 |
| Jan 7, 2026 | 52.00 | 52.00 | 50.20 | 50.90 | 50.90 | -3.78% | 11,686,420 |
| Jan 6, 2026 | 50.60 | 54.09 | 49.08 | 52.90 | 52.90 | 2.84% | 18,860,610 |
| Jan 5, 2026 | 54.30 | 54.30 | 50.80 | 51.44 | 51.44 | -3.40% | 16,463,360 |
| Dec 31, 2025 | 50.91 | 54.87 | 50.44 | 53.25 | 53.25 | 5.22% | 22,831,760 |
| Dec 30, 2025 | 53.02 | 53.87 | 50.53 | 50.61 | 50.61 | -3.34% | 20,152,490 |
| Dec 29, 2025 | 59.22 | 59.90 | 52.15 | 52.36 | 52.36 | -11.57% | 30,343,253 |
| Dec 26, 2025 | 54.31 | 59.21 | 54.10 | 59.21 | 59.21 | 20.00% | 16,873,900 |
| Dec 25, 2025 | 48.13 | 50.44 | 48.08 | 49.34 | 49.34 | 1.46% | 12,041,090 |
| Dec 24, 2025 | 44.99 | 49.23 | 44.60 | 48.63 | 48.63 | 3.38% | 14,282,106 |
| Dec 23, 2025 | 51.70 | 51.99 | 45.11 | 47.04 | 47.04 | -8.82% | 19,172,620 |
| Dec 22, 2025 | 56.00 | 56.48 | 51.13 | 51.59 | 51.59 | -6.86% | 19,396,120 |
| Dec 19, 2025 | 52.00 | 57.36 | 52.00 | 55.39 | 55.39 | 4.91% | 20,516,586 |
| Dec 18, 2025 | 49.61 | 54.98 | 49.03 | 52.80 | 52.80 | 3.27% | 17,697,407 |
| Dec 17, 2025 | 49.50 | 52.20 | 48.10 | 51.13 | 51.13 | 3.82% | 14,061,830 |
| Dec 16, 2025 | 53.25 | 53.72 | 49.00 | 49.25 | 49.25 | -10.96% | 16,286,860 |
| Dec 15, 2025 | 56.69 | 57.73 | 53.77 | 55.31 | 55.31 | -5.61% | 18,748,090 |
| Dec 12, 2025 | 53.50 | 59.21 | 53.50 | 58.60 | 58.60 | 6.14% | 26,973,060 |
| Dec 11, 2025 | 52.00 | 57.99 | 50.64 | 55.21 | 55.21 | 7.00% | 26,786,570 |
| Dec 10, 2025 | 51.50 | 53.80 | 50.50 | 51.60 | 51.60 | -2.25% | 16,957,480 |
| Dec 9, 2025 | 50.01 | 56.00 | 50.01 | 52.79 | 52.79 | 4.02% | 24,532,990 |
| Dec 8, 2025 | 51.85 | 53.58 | 49.67 | 50.75 | 50.75 | 1.28% | 26,859,420 |
| Dec 5, 2025 | 46.79 | 52.48 | 46.79 | 50.11 | 50.11 | 7.49% | 25,199,430 |
| Dec 4, 2025 | 45.02 | 48.29 | 45.02 | 46.62 | 46.62 | -1.21% | 15,909,990 |
| Dec 3, 2025 | 50.71 | 50.71 | 45.69 | 47.19 | 47.19 | -7.12% | 22,228,880 |
| Dec 2, 2025 | 47.80 | 53.90 | 47.00 | 50.81 | 50.81 | 3.59% | 26,585,310 |
| Dec 1, 2025 | 49.81 | 52.32 | 47.88 | 49.05 | 49.05 | -3.94% | 23,896,960 |
| Nov 28, 2025 | 50.30 | 52.30 | 48.22 | 51.06 | 51.06 | 5.39% | 30,711,830 |
| Nov 27, 2025 | 47.91 | 50.20 | 46.20 | 48.45 | 48.45 | -5.09% | 30,947,750 |
| Nov 26, 2025 | 52.03 | 57.80 | 49.51 | 51.05 | 51.05 | 5.98% | 39,858,873 |
| Nov 25, 2025 | 40.51 | 48.17 | 40.48 | 48.17 | 48.17 | 20.00% | 28,590,180 |
| Nov 24, 2025 | 38.00 | 40.44 | 37.91 | 40.14 | 40.14 | 6.05% | 16,249,790 |
| Nov 21, 2025 | 37.19 | 39.30 | 35.93 | 37.85 | 37.85 | 0.61% | 14,968,210 |
| Nov 20, 2025 | 37.75 | 38.58 | 37.23 | 37.62 | 37.62 | -0.24% | 7,995,729 |
| Nov 19, 2025 | 37.31 | 39.00 | 36.78 | 37.71 | 37.71 | 1.07% | 8,780,810 |
| Nov 18, 2025 | 36.86 | 37.95 | 36.10 | 37.31 | 37.31 | 0.59% | 9,223,280 |
| Nov 17, 2025 | 37.55 | 37.95 | 36.82 | 37.09 | 37.09 | -0.16% | 6,242,240 |
| Nov 14, 2025 | 37.89 | 38.57 | 37.00 | 37.15 | 37.15 | -1.25% | 9,816,522 |
| Nov 13, 2025 | 36.27 | 39.27 | 35.34 | 37.62 | 37.62 | 3.69% | 14,846,710 |
| Nov 12, 2025 | 37.56 | 37.75 | 35.36 | 36.28 | 36.28 | -3.64% | 15,267,500 |
| Nov 11, 2025 | 34.80 | 41.11 | 34.70 | 37.65 | 37.65 | 9.89% | 26,579,550 |
| Nov 10, 2025 | 33.64 | 34.97 | 33.45 | 34.26 | 34.26 | 1.30% | 7,876,899 |
| Nov 7, 2025 | 31.62 | 34.50 | 31.38 | 33.82 | 33.82 | 6.69% | 11,610,050 |
| Nov 6, 2025 | 32.00 | 32.20 | 31.31 | 31.70 | 31.70 | -0.94% | 4,693,830 |
| Nov 5, 2025 | 31.81 | 32.39 | 31.50 | 32.00 | 32.00 | -1.11% | 3,708,562 |
| Nov 4, 2025 | 32.68 | 33.00 | 32.08 | 32.36 | 32.36 | -1.19% | 4,662,251 |
| Nov 3, 2025 | 32.87 | 33.19 | 31.85 | 32.75 | 32.75 | -0.09% | 6,498,673 |
| Oct 31, 2025 | 32.90 | 33.44 | 32.70 | 32.78 | 32.78 | 0.21% | 5,931,360 |
| Oct 30, 2025 | 33.07 | 33.45 | 32.32 | 32.71 | 32.71 | -5.54% | 11,100,590 |
| Oct 29, 2025 | 38.30 | 38.87 | 33.00 | 34.63 | 34.63 | -13.29% | 19,820,730 |
| Oct 28, 2025 | 41.79 | 42.50 | 39.75 | 39.94 | 39.94 | -8.83% | 13,084,810 |
| Oct 27, 2025 | 42.65 | 44.01 | 41.35 | 43.81 | 43.81 | 1.29% | 13,232,000 |
| Oct 24, 2025 | 40.98 | 44.50 | 40.50 | 43.25 | 43.25 | 7.96% | 14,077,410 |
| Oct 23, 2025 | 39.60 | 40.35 | 37.88 | 40.06 | 40.06 | -2.29% | 9,065,073 |
| Oct 22, 2025 | 38.60 | 42.00 | 37.63 | 41.00 | 41.00 | 6.14% | 12,603,130 |
| Oct 21, 2025 | 38.19 | 39.48 | 38.08 | 38.63 | 38.63 | 0.73% | 8,046,229 |
| Oct 20, 2025 | 39.32 | 39.55 | 37.60 | 38.35 | 38.35 | 0.60% | 7,651,538 |
| Oct 17, 2025 | 38.97 | 39.42 | 37.90 | 38.12 | 38.12 | -2.16% | 10,915,790 |
| Oct 16, 2025 | 36.90 | 39.58 | 36.21 | 38.96 | 38.96 | 6.45% | 15,678,440 |
| Oct 15, 2025 | 35.16 | 37.00 | 34.90 | 36.60 | 36.60 | 4.10% | 4,802,080 |
| Oct 14, 2025 | 37.15 | 37.56 | 35.01 | 35.16 | 35.16 | -5.28% | 4,932,980 |
| Oct 13, 2025 | 34.34 | 37.66 | 34.00 | 37.12 | 37.12 | 2.60% | 5,963,450 |
| Oct 10, 2025 | 37.00 | 37.63 | 36.13 | 36.18 | 36.18 | -2.87% | 4,499,210 |
| Oct 9, 2025 | 37.94 | 38.10 | 37.11 | 37.25 | 37.25 | -1.90% | 6,478,369 |