Jiayuan Science and Technology Co.,Ltd. (SHE:301117)
China
· Delayed Price · Currency is CNY 43.11
+1.45 (3.48%)
At close: Apr 29, 2026
SHE:301117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.43 | 43.86 | 41.31 | 43.11 | 43.11 | 3.48% | 4,343,748 |
| Apr 28, 2026 | 43.01 | 43.70 | 41.17 | 41.66 | 41.66 | -3.81% | 4,597,835 |
| Apr 27, 2026 | 44.10 | 44.45 | 42.00 | 43.31 | 43.31 | -2.39% | 5,133,440 |
| Apr 24, 2026 | 43.90 | 44.93 | 43.59 | 44.37 | 44.37 | -1.16% | 3,951,775 |
| Apr 23, 2026 | 46.56 | 46.78 | 44.53 | 44.89 | 44.89 | -3.57% | 5,034,932 |
| Apr 22, 2026 | 46.20 | 46.56 | 45.19 | 46.55 | 46.55 | -0.21% | 4,651,786 |
| Apr 21, 2026 | 46.97 | 47.51 | 46.22 | 46.65 | 46.65 | -1.91% | 6,320,745 |
| Apr 20, 2026 | 45.92 | 48.30 | 45.92 | 47.56 | 47.56 | 3.62% | 7,662,375 |
| Apr 17, 2026 | 45.45 | 46.19 | 44.71 | 45.90 | 45.90 | 0.22% | 4,562,882 |
| Apr 16, 2026 | 45.50 | 46.50 | 44.43 | 45.80 | 45.80 | 1.89% | 5,584,917 |
| Apr 15, 2026 | 45.70 | 47.21 | 44.77 | 44.95 | 44.95 | -1.25% | 7,419,792 |
| Apr 14, 2026 | 43.51 | 45.59 | 43.51 | 45.52 | 45.52 | 5.15% | 6,860,366 |
| Apr 13, 2026 | 43.14 | 43.68 | 42.88 | 43.29 | 43.29 | -0.41% | 3,029,420 |
| Apr 10, 2026 | 43.39 | 44.35 | 43.31 | 43.47 | 43.47 | 0.21% | 4,224,320 |
| Apr 9, 2026 | 43.08 | 44.28 | 42.60 | 43.38 | 43.38 | -0.78% | 4,463,140 |
| Apr 8, 2026 | 42.70 | 43.74 | 42.01 | 43.72 | 43.72 | 6.74% | 5,364,958 |
| Apr 7, 2026 | 41.04 | 42.00 | 40.58 | 40.96 | 40.96 | 1.29% | 4,122,229 |
| Apr 3, 2026 | 42.10 | 42.28 | 40.09 | 40.44 | 40.44 | -2.67% | 4,022,740 |
| Apr 2, 2026 | 42.43 | 43.10 | 41.24 | 41.55 | 41.55 | -2.56% | 3,975,340 |
| Apr 1, 2026 | 44.10 | 44.58 | 41.98 | 42.64 | 42.64 | -2.02% | 6,307,010 |
| Mar 31, 2026 | 42.50 | 45.25 | 42.28 | 43.52 | 43.52 | 2.14% | 8,264,900 |
| Mar 30, 2026 | 41.50 | 42.83 | 41.20 | 42.61 | 42.61 | 1.96% | 4,409,900 |
| Mar 27, 2026 | 41.00 | 42.16 | 40.83 | 41.79 | 41.79 | 0.53% | 3,578,500 |
| Mar 26, 2026 | 42.97 | 42.98 | 41.00 | 41.57 | 41.57 | -2.07% | 3,700,106 |
| Mar 25, 2026 | 42.50 | 43.33 | 42.16 | 42.45 | 42.45 | 0.66% | 3,671,806 |
| Mar 24, 2026 | 42.77 | 42.86 | 40.75 | 42.17 | 42.17 | 2.16% | 4,669,503 |
| Mar 23, 2026 | 43.43 | 44.10 | 40.80 | 41.28 | 41.28 | -4.78% | 5,585,724 |
| Mar 20, 2026 | 45.10 | 45.76 | 43.35 | 43.35 | 43.35 | -3.43% | 4,631,554 |
| Mar 19, 2026 | 45.88 | 46.20 | 44.48 | 44.89 | 44.89 | -3.92% | 5,636,932 |
| Mar 18, 2026 | 45.59 | 47.28 | 45.17 | 46.72 | 46.72 | 3.25% | 5,926,572 |
| Mar 17, 2026 | 48.19 | 48.64 | 45.16 | 45.25 | 45.25 | -5.14% | 7,086,326 |
| Mar 16, 2026 | 52.45 | 52.48 | 46.80 | 47.70 | 47.70 | -9.06% | 11,969,889 |
| Mar 13, 2026 | 55.01 | 55.01 | 52.30 | 52.45 | 52.45 | -5.34% | 6,072,977 |
| Mar 12, 2026 | 56.99 | 57.75 | 55.00 | 55.41 | 55.41 | -4.05% | 5,787,529 |
| Mar 11, 2026 | 58.31 | 59.95 | 57.36 | 57.75 | 57.75 | -1.13% | 8,901,235 |
| Mar 10, 2026 | 57.48 | 59.66 | 57.02 | 58.41 | 58.41 | 2.74% | 8,699,437 |
| 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 |