Jiajiayue Group
家家悦 SH603708 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.99
+0.09
(+1.01%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.89
High
9.00
Low
8.88
Prev close
8.90
Amplitude
1.35%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.91
MA10
8.93
MA20
9.20
MA60
9.29
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.89 | 9.00 | 8.88 | 8.99 | 3M |
| 2 | 2026-09-29 | 8.85 | 8.95 | 8.80 | 8.90 | 2M |
| 3 | 2026-09-28 | 8.87 | 8.91 | 8.76 | 8.88 | 3M |
| 4 | 2026-09-24 | 8.92 | 8.95 | 8.84 | 8.85 | 3M |
| 5 | 2026-09-23 | 8.99 | 9.03 | 8.91 | 8.91 | 3M |
| 6 | 2026-09-22 | 9.12 | 9.15 | 8.97 | 9.03 | 5M |
| 7 | 2026-09-21 | 8.95 | 9.14 | 8.95 | 9.12 | 5M |
| 8 | 2026-09-18 | 8.76 | 9.12 | 8.76 | 9.00 | 5M |
| 9 | 2026-09-17 | 8.87 | 8.87 | 8.71 | 8.77 | 5M |
| 10 | 2026-09-16 | 8.97 | 8.97 | 8.76 | 8.86 | 5M |
| 11 | 2026-09-15 | 9.40 | 9.40 | 8.93 | 8.94 | 9M |
| 12 | 2026-09-14 | 9.29 | 9.54 | 9.28 | 9.33 | 6M |
52W
Data range
8.24
13.0%
14.01
High/low over the last 250 trading days, and where the price sits.
← Stocks