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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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