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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.13	42.9	42.9	43.8	42.17	13.33M
February 12, 2026	42.73	43	43	43.41	42.05	13.96M
February 11, 2026	45.56	42.92	42.92	45.56	42.33	25.13M
February 10, 2026	43.12	45.6	45.6	46.1	43.12	35.77M
February 09, 2026	42.88	43.12	43.12	43.55	42.4	13.22M
February 06, 2026	41.45	42.18	42.18	43.25	40.6	11.45M
February 05, 2026	42.24	41.71	41.71	43.3	41.51	10.73M
February 04, 2026	43.68	42.77	42.77	43.86	42.1	10.74M
February 03, 2026	43.7	44.02	44.02	44.46	43.14	13.34M
February 02, 2026	42.31	43.1	43.1	44.2	42.25	16.51M
January 30, 2026	42.5	42.89	42.89	43.76	40.6	15.8M
January 29, 2026	44.6	42.63	42.63	44.69	42.56	13.09M
January 28, 2026	44.32	44.07	44.07	45.48	43.45	12.89M
January 27, 2026	43.5	44.93	44.93	45.29	42.86	14.09M
January 26, 2026	45.2	44.16	44.16	45.5	44	13.13M
January 23, 2026	46.53	45.56	45.56	47.05	45.29	16.46M
January 22, 2026	45.62	46.71	46.71	47.96	45	27.58M
January 21, 2026	41.63	44.92	44.92	45.35	41.3	19.91M
January 20, 2026	43.49	41.84	41.84	43.5	41.51	13.72M
January 19, 2026	45.8	43.25	43.25	45.83	41.7	28.62M
January 16, 2026	45.6	46.1	46.1	46.75	45.12	20.09M
January 15, 2026	43.94	45.56	45.56	45.98	43.45	22.54M
January 14, 2026	43.78	44.33	44.33	44.98	43.18	22.05M
January 13, 2026	43.98	43.52	43.52	45.18	43.26	27.04M
January 12, 2026	42.45	43.69	43.69	44.18	41.73	27.55M
January 09, 2026	42.46	43.08	43.08	43.31	41.82	17.96M
January 08, 2026	42.18	42.8	42.8	43.75	41.96	15.55M
January 07, 2026	41.63	42.6	42.6	43.43	40.69	21.28M
January 06, 2026	42.98	41.62	41.62	42.98	41	19.21M
January 05, 2026	40.59	42.8	42.8	43.28	39.7	22.32M
December 31, 2025	40.7	40.98	40.98	41.42	39.83	11.43M
December 30, 2025	39.66	40.62	40.62	41.76	39.25	17.6M
December 29, 2025	41.34	40.06	40.06	41.53	39.48	16.93M
December 26, 2025	41.56	40.9	40.9	42	40.8	13.9M
December 25, 2025	43.3	41.6	41.6	43.3	40.5	25.83M
December 24, 2025	39.01	43.1	43.1	43.75	39.01	37.61M
December 23, 2025	37.57	38.99	38.99	39.56	37.4	20.64M
December 22, 2025	36.72	37.43	37.43	38.45	36.47	13.51M
December 19, 2025	35.48	36.72	36.72	36.79	35.48	10.3M
December 18, 2025	35.64	35.37	35.37	36.28	35.23	7.62M
December 17, 2025	34.46	36.27	36.27	36.38	34.22	12.08M
December 16, 2025	34.9	34.18	34.18	35.51	33.98	8.22M
December 15, 2025	36.17	35.11	35.11	36.47	35.01	8.66M
December 12, 2025	36.56	36.28	36.28	37.29	35.53	9.55M
December 11, 2025	37.97	36.5	36.5	38.54	36.44	15.01M
December 10, 2025	38.92	38.3	38.3	39.19	37.8	11.29M
December 09, 2025	38.97	39.2	39.2	39.38	38.54	12.75M
December 08, 2025	36.88	38.87	38.87	39.5	36.8	20.05M
December 05, 2025	36.79	36.88	36.88	37.52	36.23	11.39M
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

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