Beijing JIAYU Door, Window and Curtain Wall Joint-Stock Co., Ltd. - 300117.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	0.43	0.43	0.43	0.43	0.43	0
April 23, 2025	0.43	0.43	0.43	0.43	0.43	0
April 22, 2025	0.43	0.43	0.43	0.43	0.43	0
April 21, 2025	0.43	0.43	0.43	0.43	0.43	0
April 18, 2025	0.43	0.43	0.43	0.43	0.43	0
April 17, 2025	0.43	0.43	0.43	0.43	0.43	0
April 16, 2025	0.43	0.43	0.43	0.43	0.43	0
April 15, 2025	0.43	0.43	0.43	0.43	0.43	0
April 14, 2025	0.43	0.43	0.43	0.43	0.43	0
April 11, 2025	0.43	0.43	0.43	0.43	0.43	0
April 10, 2025	0.43	0.43	0.43	0.43	0.43	0
April 09, 2025	0.43	0.43	0.43	0.43	0.43	0
April 08, 2025	0.43	0.43	0.43	0.43	0.43	0
April 07, 2025	0.43	0.43	0.43	0.43	0.43	0
April 03, 2025	0.43	0.43	0.43	0.43	0.43	0
April 02, 2025	0.43	0.43	0.43	0.43	0.43	3.53M
April 01, 2025	0.43	0.43	0.43	0.43	0.43	0
March 31, 2025	0.43	0.43	0.43	0.43	0.43	3.53M
March 28, 2025	0.54	0.54	0.54	0.54	0.54	6.62M
March 27, 2025	0.84	0.68	0.68	0.87	0.68	84.14M
March 26, 2025	0.86	0.85	0.85	0.9	0.83	42.05M
March 25, 2025	0.86	0.87	0.87	0.92	0.83	49.21M
March 24, 2025	0.88	0.86	0.86	0.89	0.81	39.96M
March 21, 2025	0.86	0.89	0.89	0.95	0.85	62M
March 20, 2025	0.86	0.85	0.85	0.87	0.84	31.53M
March 19, 2025	0.89	0.87	0.87	0.89	0.86	28.03M
March 18, 2025	0.88	0.89	0.89	0.9	0.87	31.71M
March 17, 2025	0.9	0.88	0.88	0.9	0.87	27.77M
March 14, 2025	0.88	0.89	0.89	0.91	0.88	31.82M
March 13, 2025	0.89	0.88	0.88	0.9	0.87	38.04M
March 12, 2025	0.9	0.9	0.9	0.91	0.89	45.11M
March 11, 2025	0.89	0.92	0.92	0.94	0.88	57.61M
March 10, 2025	0.9	0.9	0.9	0.93	0.88	46.02M
March 07, 2025	0.92	0.92	0.92	0.96	0.89	72.69M
March 06, 2025	0.87	0.89	0.89	0.92	0.86	66.27M
March 05, 2025	0.87	0.91	0.91	0.97	0.86	78.48M
March 04, 2025	0.96	0.89	0.89	0.98	0.87	149.47M
March 03, 2025	0.97	1.02	1.02	1.09	0.89	148.62M
February 28, 2025	0.83	1	1	1	0.82	136.1M
February 27, 2025	0.87	0.83	0.83	0.88	0.82	48.34M
February 26, 2025	0.88	0.88	0.88	0.9	0.86	40.6M
February 25, 2025	0.87	0.89	0.89	0.96	0.87	45.03M
February 24, 2025	0.9	0.9	0.9	0.9	0.86	41M
February 21, 2025	0.92	0.9	0.9	0.93	0.88	45.22M
February 20, 2025	0.93	0.93	0.93	0.95	0.91	37.2M
February 19, 2025	0.94	0.93	0.93	0.95	0.93	35.07M
February 18, 2025	0.95	0.95	0.95	0.99	0.92	45.91M
February 17, 2025	0.95	0.95	0.95	0.98	0.93	38.88M
February 14, 2025	0.98	0.96	0.96	0.98	0.95	40.97M
February 13, 2025	0.95	0.99	0.99	1.05	0.94	58.75M
February 12, 2025	0.95	0.96	0.96	0.97	0.94	44.54M
February 11, 2025	1.02	0.97	0.97	1.02	0.96	43.49M
February 10, 2025	1	1.01	1.01	1.03	0.99	46.3M
February 07, 2025	0.97	1.01	1.01	1.04	0.95	63.52M
February 06, 2025	0.95	0.97	0.97	1	0.95	39.67M
February 05, 2025	0.94	0.97	0.97	1	0.92	47.77M
January 27, 2025	0.96	0.92	0.92	1.02	0.92	49.58M
January 24, 2025	1	0.96	0.96	1.07	0.95	78.24M
January 23, 2025	1.16	1.06	1.06	1.2	1.03	117.46M
January 22, 2025	0.89	1.08	1.08	1.08	0.87	98.26M

Beijing JIAYU Door, Window and Curtain Wall Joint-Stock Co., Ltd. (300117.SZ) SHZ