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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.75	12.63	12.63	12.88	12.61	7.86M
February 12, 2026	12.96	12.6	12.6	12.99	12.57	14.67M
February 11, 2026	13.2	13.03	13.03	13.27	13	8.74M
February 10, 2026	12.98	13.3	13.3	13.66	12.91	19.27M
February 09, 2026	13.05	12.98	12.98	13.15	12.92	11.4M
February 06, 2026	13.39	13.1	13.1	13.4	12.96	16.74M
February 05, 2026	13.02	13.53	13.53	13.65	12.94	26.83M
February 04, 2026	12.94	13.06	13.06	13.09	12.83	11.13M
February 03, 2026	12.96	12.96	12.96	13.17	12.73	17M
February 02, 2026	12.93	12.9	12.9	13.37	12.83	15.03M
January 30, 2026	13.1	13.01	13.01	13.41	12.94	11.49M
January 29, 2026	12.89	13.13	13.13	13.15	12.78	10.79M
January 28, 2026	13.01	12.97	12.97	13.18	12.91	8.66M
January 27, 2026	13.33	13.06	13.06	13.42	12.88	11.17M
January 26, 2026	13.43	13.33	13.33	13.59	13.12	13.67M
January 23, 2026	13.6	13.53	13.53	13.72	13.33	18.95M
January 22, 2026	14	13.49	13.49	14.16	13.38	33.19M
January 21, 2026	13.16	13.28	13.28	13.55	12.93	17.92M
January 20, 2026	12.96	13.31	13.31	13.39	12.86	17.09M
January 19, 2026	13	13.02	13.02	13.15	12.87	9.53M
January 16, 2026	13.16	12.9	12.9	13.27	12.75	13.4M
January 15, 2026	13.73	13.3	13.3	13.73	13.23	18.56M
January 14, 2026	13.07	13.34	13.34	14.08	12.97	25.94M
January 13, 2026	13.5	13.14	13.14	13.9	13.06	40.66M
January 12, 2026	12.15	13.35	13.35	13.35	12.02	41.37M
January 09, 2026	11.84	12.14	12.14	12.15	11.82	13.42M
January 08, 2026	11.88	11.85	11.85	11.99	11.77	10.16M
January 07, 2026	11.88	11.93	11.93	12.05	11.78	10.22M
January 06, 2026	11.85	11.92	11.92	11.99	11.77	11.67M
January 05, 2026	11.95	11.84	11.84	11.95	11.77	9.25M
December 31, 2025	11.95	11.83	11.83	12.11	11.79	11.46M
December 30, 2025	12.15	11.82	11.82	12.22	11.76	17.15M
December 29, 2025	12.18	12.41	12.41	12.53	11.83	22.89M
December 26, 2025	12.18	12.14	12.14	12.44	12.08	13.76M
December 25, 2025	12.27	12.23	12.23	12.35	12.18	12.59M
December 24, 2025	12.49	12.27	12.27	12.54	12.18	18.93M
December 23, 2025	12.88	12.62	12.62	12.93	12.5	22.02M
December 22, 2025	13.07	13	13	13.4	12.9	24.24M
December 19, 2025	12.92	13.15	13.15	13.43	12.73	38.84M
December 18, 2025	12.92	12.92	12.92	13.45	12.59	47.71M
December 17, 2025	13.23	13.14	13.14	13.95	12.78	60.51M
December 16, 2025	11.5	12.68	12.68	12.68	11.5	29.42M
December 15, 2025	11.3	11.53	11.53	11.67	11.25	7.18M
December 12, 2025	11.45	11.36	11.36	11.61	11.35	8.38M
December 11, 2025	11.94	11.62	11.62	12	11.51	11.81M
December 10, 2025	12	12.02	12.02	12.48	11.98	17.42M
December 09, 2025	11.6	11.88	11.88	11.99	11.45	10.42M
December 08, 2025	11.64	11.64	11.64	11.81	11.55	5.77M
December 05, 2025	11.45	11.67	11.67	11.7	11.35	6.6M
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

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