Jiajiayue Group Co., Ltd. - 603708.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.58	11.57	11.57	11.94	11.5	8.1M
December 03, 2025	11.54	11.69	11.69	11.77	11.46	7.63M
December 02, 2025	11.4	11.6	11.6	11.67	11.36	5.68M
December 01, 2025	11.52	11.48	11.48	11.58	11.43	4.19M
November 28, 2025	11.36	11.52	11.52	11.56	11.27	4.82M
November 27, 2025	11.65	11.42	11.42	11.68	11.4	6.84M
November 26, 2025	11.48	11.54	11.54	11.64	11.38	9.12M
November 25, 2025	11.57	11.58	11.58	11.63	11.41	4.94M
November 24, 2025	11.67	11.55	11.55	11.76	11.46	5.3M
November 21, 2025	11.7	11.55	11.55	11.91	11.51	9.17M
November 20, 2025	12.25	11.87	11.87	12.25	11.79	10.72M
November 19, 2025	12.12	12.17	12.17	12.33	12.01	7.3M
November 18, 2025	12.49	12.13	12.13	12.52	12.07	10.1M
November 17, 2025	12.38	12.27	12.27	12.64	12.13	15.73M
November 14, 2025	12.45	12.32	12.32	13.45	12.32	26.59M
November 13, 2025	12.14	12.29	12.29	12.38	12.02	13.27M
November 12, 2025	12.32	12.09	12.09	12.5	12	14.91M
November 11, 2025	12.05	12.33	12.33	12.7	11.7	27.11M
November 10, 2025	11.16	11.99	11.99	12.28	11.11	25.22M
November 07, 2025	11.25	11.16	11.16	11.48	11.12	7.4M
November 06, 2025	11.05	11.2	11.2	11.33	10.91	8.23M
November 05, 2025	10.89	11.05	11.05	11.12	10.89	6.96M
November 04, 2025	10.78	10.99	10.99	11.1	10.71	8.08M
November 03, 2025	10.7	10.78	10.78	10.86	10.68	6.01M
October 31, 2025	10.62	10.75	10.75	10.78	10.49	8.86M
October 30, 2025	10.51	10.75	10.75	10.99	10.42	6.54M
October 29, 2025	10.62	10.51	10.51	10.65	10.46	2.65M
October 28, 2025	10.45	10.62	10.62	10.62	10.45	3.66M
October 27, 2025	10.58	10.49	10.49	10.58	10.35	4.72M
October 24, 2025	10.6	10.49	10.49	10.61	10.47	3M
October 23, 2025	10.56	10.63	10.63	10.66	10.5	2.41M
October 22, 2025	10.51	10.59	10.59	10.64	10.46	3.65M
October 21, 2025	10.28	10.47	10.47	10.5	10.27	4.3M
October 20, 2025	10.52	10.44	10.28	10.61	10.33	4.28M
October 17, 2025	10.58	10.52	10.52	10.62	10.46	3.07M
October 16, 2025	10.6	10.51	10.51	10.73	10.5	4.32M
October 15, 2025	10.5	10.6	10.6	10.65	10.46	3.85M
October 14, 2025	10.4	10.45	10.45	10.46	10.32	4.1M
October 13, 2025	10.2	10.4	10.4	10.41	10.16	4.21M
October 10, 2025	10.2	10.36	10.36	10.39	10.16	5.1M
October 09, 2025	10.28	10.2	10.2	10.29	10.11	3.4M
September 30, 2025	10.36	10.24	10.24	10.41	10.21	4.42M
September 29, 2025	10.32	10.36	10.36	10.37	10.17	3.14M
September 26, 2025	10.35	10.36	10.36	10.41	10.23	3.61M
September 25, 2025	10.48	10.42	10.42	10.55	10.35	4.09M
September 24, 2025	10.5	10.48	10.48	10.56	10.42	3.29M
September 23, 2025	10.59	10.48	10.48	10.69	10.31	5.77M
September 22, 2025	11	10.71	10.71	11	10.57	6.27M
September 19, 2025	10.9	11.01	11.01	11.01	10.76	4.09M
September 18, 2025	11.15	10.92	10.92	11.16	10.8	6.28M
September 17, 2025	11.37	11.15	11.15	11.38	11.12	7.17M
September 16, 2025	11.38	11.34	11.34	11.4	11.25	5.84M
September 15, 2025	11.36	11.34	11.34	11.41	11.25	5.9M
September 12, 2025	11.41	11.36	11.36	11.69	11.35	7.43M
September 11, 2025	11.46	11.48	11.48	11.59	11.34	7.92M
September 10, 2025	11.36	11.56	11.56	11.59	11.27	10.58M
September 09, 2025	11.36	11.31	11.31	11.46	11.25	7.69M
September 08, 2025	11.61	11.43	11.43	11.62	11.35	8.62M
September 05, 2025	11.4	11.61	11.61	11.61	11.13	10.78M
September 04, 2025	11.11	11.44	11.44	11.53	11.1	10.07M

Jiajiayue Group Co., Ltd. (603708.SS) SHH