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

47.54

+1.74(+3.80%)

Updated at June 02 03:00PM

Currency In CNY

688388.SS Historical Return

If you invested ¥1000 in Guangdong Jiayuan Technology Co.,Ltd. (688388.SS) since IPO date, it would be worth ¥1,220.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥795.52, while ¥1000 invested 1 year ago would be worth ¥2,678.31. This corresponds to total returns of 22.05%, -20.45%, 167.83%, respectively, with annualized returns of 2.94%, -4.47%, 167.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688388.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	48.99	45.8	45.8	49.43	45.78	39.77M
May 29, 2026	47.5	48.75	48.75	51.25	47.5	53.46M
May 28, 2026	44.49	47.07	47.07	47.79	43.52	40.57M
May 27, 2026	46.42	44.31	44.31	46.5	43.83	25.03M
May 26, 2026	44.7	46.39	46.39	46.77	43.5	34.71M
May 25, 2026	45.18	44.6	44.6	46.16	43.79	22.47M
May 22, 2026	42.7	44.8	44.8	45.38	42.64	23.7M
May 21, 2026	46.58	42.64	42.64	46.83	42.46	28.88M
May 20, 2026	44.99	46.35	46.35	46.85	44.22	23.81M
May 19, 2026	44.8	45.3	45.3	45.5	43.41	19.54M
May 18, 2026	44.02	45.1	45.1	46.45	43.75	21.05M
May 15, 2026	46.58	44.71	44.71	46.96	44.24	27.64M
May 14, 2026	49	46.5	46.5	49.18	45.88	41.87M
May 13, 2026	47.89	49.05	49.05	51.06	46.8	38.99M
May 12, 2026	47.87	48.63	48.63	49.2	46.33	40.55M
May 11, 2026	50.01	47.82	47.82	50.47	46.81	45.43M
May 08, 2026	52	50	50	52	49.61	36.58M
May 07, 2026	51.85	52.06	52.06	52.75	50.8	29.56M
May 06, 2026	50.85	52.27	52.27	53.78	50.62	54.79M
April 30, 2026	50.94	50.18	50.18	51.29	49.23	31.54M
April 29, 2026	47.99	51.1	51.1	51.87	47.38	39.64M
April 28, 2026	48.5	48.61	48.61	49.8	46.45	32.64M
April 27, 2026	46.3	48.17	48.17	48.94	46.09	27.33M
April 24, 2026	47.05	46.06	46.06	47.47	45.81	22.88M
April 23, 2026	50.52	47	47	50.7	46.45	40.77M
April 22, 2026	50.7	50.5	50.5	52.35	50.12	26.77M
April 21, 2026	49.8	50.94	50.94	52.5	48.8	35.28M
April 20, 2026	50.17	49.77	49.77	50.65	49.15	24.16M
April 17, 2026	49.2	50.06	50.06	50.5	48.65	26M
April 16, 2026	49.17	49.2	49.2	49.5	47.36	24.57M
April 15, 2026	50.17	48.6	48.6	50.67	48.39	47.97M
April 14, 2026	46.76	48.05	48.05	48.87	44.81	30.43M
April 13, 2026	45.46	46.29	46.29	46.64	43.68	33.74M
April 10, 2026	45.45	45.98	45.98	46.55	44.42	29.66M
April 09, 2026	45.36	45.16	45.16	46.54	44.9	20.8M
April 08, 2026	44.38	45.85	45.85	46.33	43.6	29.96M
April 07, 2026	41.21	42.85	42.85	44.3	41.21	25.7M
April 03, 2026	42.35	41.21	41.21	42.48	40.91	13.93M
April 02, 2026	42.25	41.66	41.66	43.4	41.34	17.42M
April 01, 2026	42.79	42.78	42.78	43	41.49	20.75M
March 31, 2026	42.55	41.48	41.48	43.2	40.8	23.89M
March 30, 2026	42.4	43.42	43.42	44.8	41.12	37.26M
March 27, 2026	40.17	41.63	41.63	43.12	38.89	31.1M
March 26, 2026	40.09	40.1	40.1	41.8	38.9	25.05M
March 25, 2026	37.44	40.16	40.16	40.95	37.44	32.76M
March 24, 2026	37.3	37.04	37.04	37.51	35.05	18.67M
March 23, 2026	37.4	36.28	36.28	38.32	36	25.88M
March 20, 2026	39.56	38.91	38.91	41.34	38.9	23.14M
March 19, 2026	39.92	38.9	38.9	40.8	38.62	19.72M
March 18, 2026	40.2	41.06	41.06	41.6	39.41	20.84M
March 17, 2026	43.91	40.08	40.08	44.29	40.01	35.39M
March 16, 2026	44.43	43.9	43.9	44.66	42.06	31.88M
March 13, 2026	45.78	44.53	44.53	47.55	44.25	33.68M
March 12, 2026	47.6	46.36	46.36	48	45.62	30.51M
March 11, 2026	45.45	47.6	47.6	49.49	45.45	50.45M
March 10, 2026	43	43.94	45.45	44.39	42.5	14.9M
March 09, 2026	44.2	41.96	41.96	44.51	38.8	41.64M
March 06, 2026	44.1	46.1	46.1	47.88	43.1	26.81M
March 05, 2026	44.57	44.66	44.66	45.7	43.44	18.12M
March 04, 2026	46.18	44.84	43.7	47.36	44.66	14.11M