J-Yuan Trust Co., Ltd. - 600816.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.83	2.8	2.8	2.85	2.8	39.93M
February 12, 2026	2.85	2.83	2.83	2.85	2.82	39.92M
February 11, 2026	2.86	2.85	2.85	2.88	2.84	47.69M
February 10, 2026	2.87	2.84	2.84	2.87	2.84	31.29M
February 09, 2026	2.85	2.86	2.86	2.88	2.85	41.15M
February 06, 2026	2.83	2.84	2.84	2.87	2.82	39.45M
February 05, 2026	2.86	2.85	2.85	2.87	2.83	44.17M
February 04, 2026	2.83	2.87	2.87	2.87	2.82	43.2M
February 03, 2026	2.81	2.84	2.84	2.85	2.81	38.62M
February 02, 2026	2.86	2.8	2.8	2.88	2.8	66.47M
January 30, 2026	2.92	2.87	2.87	2.93	2.85	71.36M
January 29, 2026	2.93	2.93	2.93	2.95	2.9	58.48M
January 28, 2026	2.92	2.94	2.94	2.95	2.91	53.38M
January 27, 2026	2.95	2.94	2.94	2.96	2.88	69.79M
January 26, 2026	2.99	2.95	2.95	3.02	2.94	68.02M
January 23, 2026	2.97	3	3	3.01	2.97	67.59M
January 22, 2026	2.93	2.98	2.98	3.01	2.92	70.33M
January 21, 2026	2.91	2.93	2.93	2.93	2.89	43.59M
January 20, 2026	2.93	2.92	2.92	2.93	2.9	49.14M
January 19, 2026	2.92	2.93	2.93	2.94	2.88	52.99M
January 16, 2026	2.97	2.92	2.92	3	2.9	72.77M
January 15, 2026	3	2.93	2.93	3.01	2.91	105.39M
January 14, 2026	3	3.03	3.03	3.12	2.99	199.7M
January 13, 2026	2.93	3.05	3.05	3.21	2.89	280.35M
January 12, 2026	2.88	2.92	2.92	2.92	2.86	86.18M
January 09, 2026	2.85	2.88	2.88	2.89	2.84	57.62M
January 08, 2026	2.85	2.86	2.86	2.87	2.84	41.53M
January 07, 2026	2.91	2.86	2.86	2.92	2.86	61.75M
January 06, 2026	2.84	2.92	2.92	2.92	2.84	79.11M
January 05, 2026	2.83	2.84	2.84	2.86	2.82	41.54M
December 31, 2025	2.83	2.83	2.83	2.85	2.81	33.02M
December 30, 2025	2.86	2.84	2.84	2.86	2.83	34.84M
December 29, 2025	2.87	2.86	2.86	2.89	2.85	35.83M
December 26, 2025	2.87	2.87	2.87	2.9	2.86	45.33M
December 25, 2025	2.87	2.88	2.88	2.89	2.86	31.71M
December 24, 2025	2.84	2.88	2.88	2.88	2.83	34.13M
December 23, 2025	2.87	2.84	2.84	2.88	2.83	36.5M
December 22, 2025	2.89	2.87	2.87	2.91	2.87	36.09M
December 19, 2025	2.84	2.89	2.89	2.9	2.83	47.63M
December 18, 2025	2.84	2.84	2.84	2.86	2.83	28.4M
December 17, 2025	2.84	2.85	2.85	2.87	2.79	52.52M
December 16, 2025	2.88	2.85	2.85	2.88	2.84	40.56M
December 15, 2025	2.88	2.87	2.87	2.91	2.85	35.21M
December 12, 2025	2.85	2.88	2.88	2.91	2.84	64.05M
December 11, 2025	2.91	2.86	2.86	2.91	2.85	48.13M
December 10, 2025	2.88	2.91	2.91	2.91	2.88	31.75M
December 09, 2025	2.92	2.88	2.88	2.93	2.88	55.97M
December 08, 2025	2.97	2.95	2.95	3.01	2.94	69.97M
December 05, 2025	2.9	2.95	2.95	2.98	2.88	62.07M
December 04, 2025	2.93	2.9	2.9	2.93	2.88	34.06M
December 03, 2025	2.94	2.92	2.92	2.96	2.92	36.58M
December 02, 2025	2.93	2.95	2.95	2.98	2.88	63.55M
December 01, 2025	2.91	2.94	2.94	2.94	2.9	45.6M
November 28, 2025	2.87	2.9	2.9	2.92	2.84	44.36M
November 27, 2025	2.88	2.87	2.87	2.9	2.86	37.67M
November 26, 2025	2.87	2.88	2.88	2.93	2.86	46.09M
November 25, 2025	2.88	2.87	2.87	2.9	2.87	34.3M
November 24, 2025	2.86	2.87	2.87	2.89	2.84	41.33M
November 21, 2025	2.92	2.84	2.84	2.93	2.84	76.83M
November 20, 2025	2.96	2.94	2.94	2.98	2.93	42.86M

J-Yuan Trust Co., Ltd. (600816.SS) SHH