J-Yuan Trust Co., Ltd. (SHA:600816)
China
· Delayed Price · Currency is CNY 2.970
+0.070 (2.41%)
Dec 5, 2025, 3:00 PM CST
J-Yuan Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.98 | 2.88 | 2.97 | 2.97 | 2.41% | 66,636,710 |
| Dec 4, 2025 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -0.68% | 34,060,850 |
| Dec 3, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -1.02% | 36,578,040 |
| Dec 2, 2025 | 2.93 | 2.98 | 2.88 | 2.95 | 2.95 | 0.34% | 63,546,640 |
| Dec 1, 2025 | 2.91 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 45,602,840 |
| Nov 28, 2025 | 2.87 | 2.92 | 2.84 | 2.90 | 2.90 | 1.05% | 44,360,480 |
| Nov 27, 2025 | 2.88 | 2.90 | 2.86 | 2.87 | 2.87 | -0.35% | 37,670,350 |
| Nov 26, 2025 | 2.87 | 2.93 | 2.86 | 2.88 | 2.88 | 0.35% | 46,089,430 |
| Nov 25, 2025 | 2.88 | 2.90 | 2.87 | 2.87 | 2.87 | - | 34,296,500 |
| Nov 24, 2025 | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | 1.06% | 41,331,230 |
| Nov 21, 2025 | 2.92 | 2.93 | 2.84 | 2.84 | 2.84 | -3.40% | 76,828,970 |
| Nov 20, 2025 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | - | 42,862,490 |
| Nov 19, 2025 | 2.98 | 3.00 | 2.93 | 2.94 | 2.94 | -1.34% | 55,203,900 |
| Nov 18, 2025 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 83,638,700 |
| Nov 17, 2025 | 3.02 | 3.04 | 2.99 | 3.04 | 3.04 | 0.33% | 52,734,020 |
| Nov 14, 2025 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 61,446,190 |
| Nov 13, 2025 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 1.67% | 62,607,140 |
| Nov 12, 2025 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 55,360,480 |
| Nov 11, 2025 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | 0.33% | 53,854,030 |
| Nov 10, 2025 | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | 1.35% | 51,958,210 |
| Nov 7, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 45,228,100 |
| Nov 6, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 49,794,320 |
| Nov 5, 2025 | 2.97 | 3.02 | 2.95 | 3.01 | 3.01 | 1.01% | 56,494,880 |
| Nov 4, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -1.00% | 41,292,600 |
| Nov 3, 2025 | 3.00 | 3.01 | 2.97 | 3.01 | 3.01 | 0.33% | 46,892,440 |
| Oct 31, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 53,114,660 |
| Oct 30, 2025 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | -3.54% | 98,168,920 |
| Oct 29, 2025 | 3.02 | 3.12 | 3.01 | 3.11 | 3.11 | 2.98% | 109,486,700 |
| Oct 28, 2025 | 3.02 | 3.05 | 3.00 | 3.02 | 3.02 | - | 48,779,230 |
| Oct 27, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | - | 56,263,760 |
| Oct 24, 2025 | 3.04 | 3.07 | 3.00 | 3.02 | 3.02 | -0.66% | 47,594,700 |
| Oct 23, 2025 | 2.99 | 3.04 | 2.97 | 3.04 | 3.04 | 1.00% | 53,348,430 |
| Oct 22, 2025 | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | 0.67% | 56,065,270 |
| Oct 21, 2025 | 2.94 | 3.01 | 2.93 | 2.99 | 2.99 | 2.05% | 70,246,290 |
| Oct 20, 2025 | 2.96 | 2.97 | 2.91 | 2.93 | 2.93 | -0.34% | 49,424,610 |
| Oct 17, 2025 | 2.98 | 3.01 | 2.93 | 2.94 | 2.94 | -1.34% | 70,807,100 |
| Oct 16, 2025 | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -1.65% | 63,622,580 |
| Oct 15, 2025 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | 0.66% | 69,276,040 |
| Oct 14, 2025 | 3.04 | 3.09 | 3.00 | 3.01 | 3.01 | -0.99% | 76,747,640 |
| Oct 13, 2025 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | -1.62% | 79,921,440 |
| Oct 10, 2025 | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | - | 82,817,040 |
| Oct 9, 2025 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 89,578,420 |
| Sep 30, 2025 | 3.12 | 3.15 | 3.07 | 3.10 | 3.10 | -1.59% | 106,715,700 |
| Sep 29, 2025 | 3.04 | 3.18 | 3.02 | 3.15 | 3.15 | 3.62% | 148,249,900 |
| Sep 26, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.65% | 93,003,400 |
| Sep 25, 2025 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 102,894,400 |
| Sep 24, 2025 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | -0.64% | 139,935,300 |
| Sep 23, 2025 | 3.24 | 3.25 | 3.07 | 3.13 | 3.13 | -4.57% | 243,270,500 |
| Sep 22, 2025 | 3.25 | 3.38 | 3.19 | 3.28 | 3.28 | 1.86% | 261,450,200 |
| Sep 19, 2025 | 3.44 | 3.51 | 3.22 | 3.22 | 3.22 | -10.06% | 426,371,900 |