Guangdong Jiayuan Technology Co.,Ltd. - 688388.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.7	31.02	31.02	31.5	28.6	42.93M
September 04, 2025	32.29	28.65	28.65	34	27.5	55.89M
September 03, 2025	31.28	30.71	30.71	32.1	29.85	40.05M
September 02, 2025	29.09	31.13	31.13	33.78	29.01	67.73M
September 01, 2025	30.08	28.15	28.15	30.08	27.2	50.03M
August 29, 2025	29.6	30.08	30.08	30.28	28.28	39.26M
August 28, 2025	27.78	28.97	28.97	29.36	27.56	39.66M
August 27, 2025	27.27	27.42	27.42	28.8	26.9	28.94M
August 26, 2025	27.8	27.27	27.27	28.08	27.13	25.88M
August 25, 2025	26.27	27.6	27.6	28	26.08	35.17M
August 22, 2025	23.71	25.92	25.92	26.28	23.71	36.71M
August 21, 2025	24.31	23.72	23.72	24.56	23.58	16.49M
August 20, 2025	24	24.34	24.34	24.66	23.66	19.69M
August 19, 2025	23.88	24.03	24.03	24.47	23.32	24.42M
August 18, 2025	22.55	23.57	23.57	24.1	22.18	31.13M
August 15, 2025	21.36	22.35	22.35	22.47	21.36	22.67M
August 14, 2025	22.43	21.43	21.43	22.44	21.43	17.21M
August 13, 2025	21.21	22.41	22.41	22.65	21.21	21.34M
August 12, 2025	21.58	21.41	21.41	21.6	20.91	11.91M
August 11, 2025	21.11	21.6	21.6	22.15	21.05	14.72M
August 08, 2025	21.69	21.02	21.02	21.71	20.8	14.53M
August 07, 2025	22.42	21.55	21.55	22.44	21.44	17.73M
August 06, 2025	21.81	22.49	22.49	22.93	21.56	20.53M
August 05, 2025	21.8	21.78	21.78	22.22	21.69	10.9M
August 04, 2025	21.25	21.77	21.77	21.81	21.12	12.83M
August 01, 2025	21.8	21.47	21.47	22.57	21.36	17.56M
July 31, 2025	22.47	22.09	22.09	23.11	21.96	18.77M
July 30, 2025	23	22.07	22.07	23.08	21.84	23.27M
July 29, 2025	21.54	23.2	23.2	24	21.48	39.22M
July 28, 2025	21.08	21.56	21.56	21.85	20.8	21.62M
July 25, 2025	20.34	20.78	20.78	21.15	20.19	15.31M
July 24, 2025	19.95	20.34	20.34	20.86	19.9	18.71M
July 23, 2025	20.24	19.95	19.95	20.35	19.88	13.58M
July 22, 2025	20.2	20.39	20.39	20.74	20.05	13.51M
July 21, 2025	20.2	20.26	20.26	20.38	19.66	22.04M
July 18, 2025	22.19	20.42	20.42	22.54	19.87	44.62M
July 17, 2025	21.6	22.2	22.2	22.28	21.11	19.89M
July 16, 2025	21.5	21.54	21.54	21.96	21.21	12.8M
July 15, 2025	21	21.23	21.23	21.63	20.92	10.18M
July 14, 2025	21.02	21.17	21.17	21.24	20.8	8.02M
July 11, 2025	21.25	21.1	21.1	21.36	20.6	15.35M
July 10, 2025	21.6	21.26	21.26	22.26	20.93	20.01M
July 09, 2025	21.36	21.91	21.91	22.58	21.3	29.6M
July 08, 2025	21.02	21.3	21.3	21.99	20.86	17.11M
July 07, 2025	20.97	21.08	21.08	22.11	20.86	18.43M
July 04, 2025	20.89	21.04	21.04	21.64	20.37	24.78M
July 03, 2025	19.42	20.84	20.84	21.16	19.13	24.07M
July 02, 2025	19.35	19.42	19.42	19.49	19.04	10.15M
July 01, 2025	20.05	19.5	19.5	20.2	18.93	17.1M
June 30, 2025	20.1	20.08	20.08	20.24	19.63	13.59M
June 27, 2025	19.71	19.72	19.72	20.32	19.55	13.16M
June 26, 2025	19.56	19.5	19.5	20.26	19.45	20.79M
June 25, 2025	18.88	19.86	19.86	19.99	18.65	26.99M
June 24, 2025	17.94	18.74	18.74	18.83	17.94	18.89M
June 23, 2025	17.04	17.95	17.95	17.98	16.89	15.95M
June 20, 2025	16.67	16.98	16.98	17.69	16.51	12.58M
June 19, 2025	16.68	16.59	16.59	17.19	16.41	6.7M
June 18, 2025	16.65	16.7	16.7	16.88	16.28	5.84M
June 17, 2025	16.7	16.67	16.67	16.8	16.42	7.26M
June 16, 2025	16.78	16.7	16.7	16.9	16.61	5.19M

Guangdong Jiayuan Technology Co.,Ltd. (688388.SS) SHH