Guangdong Jiayuan Technology Co.,Ltd. (688388.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688388.SS Historical Return
If you invested ¥1000 in Guangdong Jiayuan Technology Co.,Ltd. (688388.SS) since IPO date, it would be worth ¥562.26 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥215.93, while ¥1000 invested 1 year ago would be worth ¥605.31. This corresponds to total returns of -43.77%, -78.41%, -39.47%, respectively, with annualized returns of -7.57%, -26.39%, -39.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688388.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 21.3 | 21.9 | 21.9 | 22.08 | 21.13 | 23.89M |
| November 10, 2026 | 21.63 | 21.31 | 21.31 | 21.76 | 21.28 | 17.21M |
| November 09, 2026 | 21.66 | 21.06 | 21.06 | 21.89 | 21.05 | 18.23M |
| November 06, 2026 | 21.01 | 21.44 | 21.44 | 21.98 | 21.01 | 26.94M |
| November 05, 2026 | 21.42 | 22.52 | 22.52 | 23.12 | 21.35 | 36.85M |
| November 04, 2026 | 20.45 | 21.95 | 21.95 | 22.17 | 19.9 | 36.12M |
| November 03, 2026 | 20.6 | 20.34 | 20.34 | 21.5 | 20.27 | 26.08M |
| November 02, 2026 | 20.96 | 20.9 | 20.9 | 21.42 | 20.45 | 25.04M |
| October 30, 2026 | 20.4 | 20.61 | 20.61 | 21.97 | 20.3 | 24.81M |
| October 29, 2026 | 22.5 | 21.39 | 21.39 | 22.79 | 21.37 | 28.2M |
| October 28, 2026 | 21.92 | 22.14 | 22.14 | 22.4 | 21.61 | 21.26M |
| October 27, 2026 | 22.8 | 21.41 | 21.41 | 23.08 | 21.41 | 19.16M |
| October 26, 2026 | 22.78 | 22.42 | 22.42 | 23.02 | 22.21 | 19.94M |
| October 23, 2026 | 21.56 | 23.06 | 23.06 | 23.17 | 20.77 | 35.69M |
| October 22, 2026 | 23.74 | 22.16 | 22.16 | 23.75 | 22.16 | 25.94M |
| October 21, 2026 | 24.22 | 23.46 | 23.46 | 24.49 | 23.33 | 26.78M |
| October 20, 2026 | 23.48 | 24.03 | 24.03 | 24.33 | 23.11 | 27.19M |
| October 19, 2026 | 23.86 | 23.54 | 23.54 | 24.18 | 22.71 | 35.29M |
| October 16, 2026 | 26.3 | 24.6 | 24.6 | 26.5 | 24 | 48.42M |
| October 15, 2026 | 24.78 | 26 | 26 | 26.78 | 24.61 | 68.57M |
| October 14, 2026 | 24.37 | 23.76 | 23.76 | 24.94 | 23.71 | 16.38M |
| October 13, 2026 | 23.4 | 24.4 | 24.4 | 24.83 | 22.88 | 24.44M |
| October 12, 2026 | 25.06 | 24.3 | 24.3 | 25.17 | 24.3 | 21.41M |
| October 09, 2026 | 26.4 | 25.08 | 25.08 | 26.5 | 24.19 | 35.56M |
| October 08, 2026 | 27.12 | 26.45 | 26.45 | 27.85 | 26.1 | 26.25M |
| September 30, 2026 | 28.3 | 27.05 | 27.05 | 28.45 | 27.01 | 22.3M |
| September 29, 2026 | 27.1 | 28.1 | 28.1 | 28.36 | 27.1 | 24.46M |
| September 28, 2026 | 29.68 | 27.26 | 27.26 | 29.71 | 27.15 | 36.7M |
| September 24, 2026 | 30.97 | 30 | 30 | 31.26 | 29.71 | 38.95M |
| September 23, 2026 | 29.87 | 31.26 | 31.26 | 31.78 | 29.71 | 58.67M |
| September 22, 2026 | 29.8 | 29.9 | 29.9 | 30.59 | 29.5 | 49.94M |
| September 21, 2026 | 30.83 | 29.5 | 29.5 | 31.12 | 29.3 | 60.88M |
| September 18, 2026 | 29.8 | 30.88 | 30.88 | 31.28 | 29.27 | 68.73M |
| September 17, 2026 | 28.87 | 29.02 | 29.02 | 29.53 | 28.12 | 44.12M |
| September 16, 2026 | 27.95 | 29.02 | 29.02 | 29.49 | 27.4 | 36.83M |
| September 15, 2026 | 27.34 | 27.83 | 27.83 | 28.75 | 27.15 | 30.2M |
| September 11, 2026 | 27.16 | 26.95 | 26.95 | 27.37 | 25.8 | 30.85M |
| September 10, 2026 | 27.04 | 27.6 | 27.6 | 28.49 | 26.71 | 27.58M |
| September 09, 2026 | 27.23 | 27.3 | 27.3 | 28.11 | 27.16 | 22.06M |
| September 08, 2026 | 27.61 | 27.18 | 27.18 | 28.05 | 26.92 | 24.74M |
| September 07, 2026 | 27.4 | 27.74 | 27.74 | 28.1 | 26.88 | 29.4M |
| September 04, 2026 | 28.36 | 26.97 | 26.97 | 28.94 | 26.76 | 31M |
| September 03, 2026 | 28.3 | 28.07 | 28.07 | 28.49 | 27.65 | 20.57M |
| September 02, 2026 | 28.12 | 27.96 | 27.96 | 28.25 | 27.63 | 22.51M |
| September 01, 2026 | 30.07 | 28.61 | 28.61 | 30.38 | 28.56 | 34.4M |
| August 31, 2026 | 28.11 | 30.08 | 30.08 | 30.5 | 28.11 | 41.12M |
| August 28, 2026 | 29.57 | 28.64 | 28.64 | 29.85 | 28.57 | 28.24M |
| August 27, 2026 | 27.9 | 29.32 | 29.32 | 29.44 | 27.51 | 35.54M |
| August 26, 2026 | 28.5 | 27.74 | 27.74 | 28.5 | 27.15 | 33.75M |
| August 25, 2026 | 28.95 | 28.31 | 28.31 | 29.02 | 27.62 | 38.05M |
| August 24, 2026 | 30.18 | 29.78 | 29.78 | 30.32 | 28.59 | 29.46M |
| August 21, 2026 | 27.9 | 29.68 | 29.68 | 29.94 | 27.66 | 30.9M |
| August 20, 2026 | 28.89 | 28.09 | 28.09 | 29.06 | 27.8 | 28.2M |
| August 19, 2026 | 29.4 | 28.53 | 28.53 | 30.22 | 28.22 | 32.64M |
| August 18, 2026 | 31 | 30.47 | 30.47 | 31.33 | 29.9 | 28.53M |
| August 17, 2026 | 29.32 | 31.15 | 31.15 | 31.17 | 29.32 | 36.52M |
| August 14, 2026 | 28.3 | 29.04 | 29.04 | 29.25 | 28.28 | 28.89M |
| August 13, 2026 | 28.38 | 28.13 | 28.13 | 29.26 | 28.02 | 32.66M |
| August 12, 2026 | 27.69 | 28.18 | 28.18 | 28.56 | 27.6 | 23.98M |
| August 11, 2026 | 27.8 | 27.65 | 27.65 | 28.39 | 27.43 | 28.92M |
AD
