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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.44	36.74	36.74	37.15	34	17.84M
December 03, 2025	35	34.92	34.92	35.6	34.56	9.71M
December 02, 2025	35.2	34.54	34.54	35.83	34.39	7.51M
December 01, 2025	35.8	34.98	34.98	35.93	34.75	10.92M
November 28, 2025	35.48	35.65	35.65	36.12	35.21	8.38M
November 27, 2025	35.58	35.57	35.57	36.45	35.48	9.08M
November 26, 2025	34.81	35.58	35.58	36.68	34.8	14.23M
November 25, 2025	34.45	35.32	35.32	35.98	34.11	13.9M
November 24, 2025	33.18	34.43	34.43	34.82	32.8	19.59M
November 21, 2025	34.66	32.57	32.57	35.08	32.57	19.13M
November 20, 2025	37.5	35.8	35.8	38.55	35.61	15.01M
November 19, 2025	37.5	36.86	36.86	38.05	36.68	10.34M
November 18, 2025	39	37.6	37.6	40.08	37.22	18.48M
November 17, 2025	37.1	39.49	39.49	39.65	37.1	24.67M
November 14, 2025	36.05	37.5	37.5	38.25	35.38	20.45M
November 13, 2025	35.8	36.67	36.67	38.55	35.61	21.77M
November 12, 2025	35.55	36.18	36.18	36.53	34.9	15.09M
November 11, 2025	38	35.55	35.55	38	35.18	25.8M
November 10, 2025	41	37.6	37.6	41	37.3	29.76M
November 07, 2025	41.09	41.05	41.05	42.87	41	22.13M
November 06, 2025	42.01	41.55	41.55	43	40.71	35.87M
November 05, 2025	38.11	43.31	43.31	43.33	38.11	27.93M
November 04, 2025	40.95	39.84	39.84	40.97	39.01	14.83M
November 03, 2025	42.5	40.68	40.68	42.6	38.8	30.02M
October 31, 2025	42.2	42.5	42.5	43.59	41.6	29.97M
October 30, 2025	41.18	41.54	41.54	42.62	40.16	22.08M
October 29, 2025	40.02	41.98	41.98	42.3	40.01	22.46M
October 28, 2025	39.86	39.96	39.96	41.12	39.39	15.4M
October 27, 2025	42.58	40.03	40.03	42.66	39.44	32.22M
October 24, 2025	39.7	41.89	41.89	42.36	39.12	30.86M
October 23, 2025	38.66	38.68	38.68	39.2	36.85	16.27M
October 22, 2025	38.9	39.05	39.05	39.83	38	16.92M
October 21, 2025	38.87	39.37	39.37	40.59	38.23	26.72M
October 20, 2025	38.22	38.71	38.71	38.99	37.53	20.12M
October 17, 2025	39.04	37.03	37.03	39.04	36.91	24.02M
October 16, 2025	38	39.27	39.27	39.98	38	38.61M
October 15, 2025	35	38.1	38.1	38.63	34.5	35.55M
October 14, 2025	35.5	34.71	34.71	37.9	34.6	25.8M
October 13, 2025	33.27	34.48	34.48	34.57	32.69	18.73M
October 10, 2025	36.6	35.24	35.24	37.2	34.65	22.98M
October 09, 2025	37.89	36.6	36.6	38.2	36.5	32.91M
September 30, 2025	36.64	37.52	37.52	38.5	36.34	29.24M
September 29, 2025	34.6	36.29	36.29	36.94	34.3	34.68M
September 26, 2025	34.45	33.94	33.94	35.23	33.73	17.7M
September 25, 2025	34.25	34.55	34.55	35.65	33.42	25.72M
September 24, 2025	32.55	34.25	34.25	34.28	32.01	28.83M
September 23, 2025	34.5	33.26	33.26	34.57	31.9	30.73M
September 22, 2025	32.52	32.45	32.45	33.2	32.04	20.32M
September 19, 2025	33.18	31.99	31.99	33.4	31.68	26.58M
September 18, 2025	34.16	33.12	33.12	35.2	33	38.3M
September 17, 2025	34.01	34.3	34.3	36.36	33.4	40.08M
September 16, 2025	32.11	34.5	34.5	34.8	32.11	38.83M
September 15, 2025	32.5	32.49	32.49	33.79	32.31	38.03M
September 12, 2025	34.47	33.43	33.43	34.9	32.55	51.87M
September 11, 2025	37	34.9	34.9	37	31.8	90.03M
September 10, 2025	31.1	34.2	34.2	34.2	30.61	82.97M
September 09, 2025	28.45	28.5	28.5	29.37	27.78	23.27M
September 08, 2025	30.96	28.87	28.87	30.96	28.75	38.07M
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

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