Stock listing
Shenzhen:300242 Jiayun Technology Inc. (佳云科技) 股价
Follow Jiayun Technology Inc. into a list and get an email when it puts out news.
Share price · SZSE:300242
¥3.55 CNY 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- ¥3.50 – ¥3.68 CNYNov 3, 2026
- Volume
- 18.92M sharesNov 3, 2026
- Market cap
- ¥2.25B CNYAt the close on Nov 3, 2026 · price × 634.6M shares outstanding
- 52-week range
- ¥3.31 – ¥6.85 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥77.53M CNYMedian day 17.37M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300242 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.55 | 0.00 | 0.0% | ¥3.54 | ¥3.68 | ¥3.50 | 18,921,868 | |
| ¥3.55 | +0.16 | +4.7% | ¥3.39 | ¥3.58 | ¥3.31 | 21,240,458 | |
| ¥3.39 | -0.21 | -5.8% | ¥3.53 | ¥3.59 | ¥3.37 | 18,977,500 | |
| ¥3.60 | -0.09 | -2.4% | ¥3.68 | ¥3.73 | ¥3.60 | 11,985,700 | |
| ¥3.69 | +0.03 | +0.8% | ¥3.66 | ¥3.73 | ¥3.61 | 11,161,300 | |
| ¥3.66 | -0.17 | -4.4% | ¥3.82 | ¥3.85 | ¥3.66 | 11,907,368 | |
| ¥3.83 | -0.07 | -1.8% | ¥3.88 | ¥3.91 | ¥3.80 | 14,260,068 | |
| ¥3.90 | +0.21 | +5.7% | ¥3.64 | ¥3.94 | ¥3.54 | 30,777,366 | |
| ¥3.69 | -0.19 | -4.9% | ¥3.85 | ¥3.88 | ¥3.67 | 21,967,500 | |
| ¥3.88 | +0.06 | +1.6% | ¥3.82 | ¥3.93 | ¥3.82 | 16,850,500 | |
| ¥3.82 | +0.04 | +1.1% | ¥3.78 | ¥3.86 | ¥3.75 | 11,592,000 | |
| ¥3.78 | -0.07 | -1.8% | ¥3.81 | ¥3.90 | ¥3.72 | 15,026,900 | |
| ¥3.85 | -0.07 | -1.8% | ¥4.00 | ¥4.04 | ¥3.82 | 18,934,400 | |
| ¥3.92 | -0.12 | -3.0% | ¥3.96 | ¥4.06 | ¥3.91 | 17,978,699 | |
| ¥4.04 | 0.00 | 0.0% | ¥4.01 | ¥4.12 | ¥3.95 | 19,720,402 | |
| ¥4.04 | +0.07 | +1.8% | ¥3.92 | ¥4.07 | ¥3.84 | 23,887,199 | |
| ¥3.97 | -0.01 | -0.3% | ¥3.97 | ¥4.02 | ¥3.91 | 18,786,104 | |
| ¥3.98 | +0.14 | +3.6% | ¥3.82 | ¥3.99 | ¥3.69 | 22,660,801 | |
| ¥3.84 | -0.07 | -1.8% | ¥3.90 | ¥3.95 | ¥3.81 | 12,068,400 | |
| ¥3.91 | -0.04 | -1.0% | ¥3.97 | ¥3.97 | ¥3.88 | 10,278,700 | |
| ¥3.95 | +0.07 | +1.8% | ¥3.81 | ¥3.99 | ¥3.81 | 16,779,699 | |
| ¥3.88 | +0.05 | +1.3% | ¥3.86 | ¥4.03 | ¥3.86 | 22,407,002 | |
| ¥3.83 | -0.06 | -1.5% | ¥3.88 | ¥3.92 | ¥3.82 | 10,894,700 | |
| ¥3.89 | -0.14 | -3.5% | ¥3.98 | ¥4.01 | ¥3.88 | 14,946,203 | |
| ¥4.03 | +0.04 | +1.0% | ¥4.04 | ¥4.08 | ¥3.97 | 20,003,199 | |
| ¥3.99 | +0.11 | +2.8% | ¥3.88 | ¥4.00 | ¥3.88 | 17,808,900 | |
| ¥3.88 | -0.03 | -0.8% | ¥3.91 | ¥3.95 | ¥3.86 | 11,800,700 | |
| ¥3.91 | +0.02 | +0.5% | ¥3.88 | ¥3.92 | ¥3.81 | 12,454,000 | |
| ¥3.89 | +0.03 | +0.8% | ¥3.83 | ¥3.92 | ¥3.79 | 7,823,199 | |
| ¥3.86 | -0.10 | -2.5% | ¥3.98 | ¥3.98 | ¥3.84 | 12,628,200 | |
| ¥3.96 | -0.01 | -0.3% | ¥4.00 | ¥4.00 | ¥3.93 | 8,852,600 | |
| ¥3.97 | -0.07 | -1.7% | ¥4.01 | ¥4.03 | ¥3.92 | 15,277,577 | |
| ¥4.04 | -0.04 | -1.0% | ¥4.08 | ¥4.10 | ¥4.00 | 11,766,045 | |
| ¥4.08 | -0.13 | -3.1% | ¥4.21 | ¥4.21 | ¥4.05 | 20,451,500 | |
| ¥4.21 | +0.04 | +1.0% | ¥4.15 | ¥4.28 | ¥4.12 | 14,824,100 | |
| ¥4.17 | +0.01 | +0.2% | ¥4.14 | ¥4.21 | ¥4.13 | 14,921,800 | |
| ¥4.16 | +0.02 | +0.5% | ¥4.17 | ¥4.28 | ¥4.12 | 21,450,900 | |
| ¥4.14 | -0.02 | -0.5% | ¥4.23 | ¥4.34 | ¥4.11 | 18,696,732 | |
| ¥4.16 | -0.10 | -2.3% | ¥4.20 | ¥4.26 | ¥4.12 | 13,854,700 | |
| ¥4.26 | +0.14 | +3.4% | ¥4.11 | ¥4.28 | ¥4.08 | 24,928,801 | |
| ¥4.12 | +0.07 | +1.7% | ¥4.03 | ¥4.13 | ¥4.01 | 15,931,233 | |
| ¥4.05 | 0.00 | 0.0% | ¥4.06 | ¥4.08 | ¥4.02 | 11,948,833 | |
| ¥4.05 | +0.01 | +0.2% | ¥4.04 | ¥4.06 | ¥4.01 | 8,610,104 | |
| ¥4.04 | +0.01 | +0.2% | ¥4.04 | ¥4.07 | ¥4.00 | 9,822,926 | |
| ¥4.03 | +0.09 | +2.3% | ¥3.94 | ¥4.05 | ¥3.91 | 10,765,422 | |
| ¥3.94 | -0.09 | -2.2% | ¥4.02 | ¥4.05 | ¥3.90 | 11,348,100 | |
| ¥4.03 | -0.03 | -0.7% | ¥4.02 | ¥4.04 | ¥3.96 | 12,403,378 | |
| ¥4.06 | +0.03 | +0.7% | ¥4.06 | ¥4.09 | ¥4.01 | 12,258,111 | |
| ¥4.03 | -0.20 | -4.7% | ¥4.16 | ¥4.20 | ¥4.03 | 20,596,199 | |
| ¥4.23 | -0.10 | -2.3% | ¥4.30 | ¥4.31 | ¥4.19 | 20,201,600 | |
| ¥4.33 | -0.02 | -0.5% | ¥4.37 | ¥4.38 | ¥4.24 | 17,369,400 | |
| ¥4.35 | -0.15 | -3.3% | ¥4.49 | ¥4.50 | ¥4.30 | 24,682,924 | |
| ¥4.50 | -0.13 | -2.8% | ¥4.63 | ¥4.70 | ¥4.49 | 32,036,623 | |
| ¥4.63 | +0.21 | +4.8% | ¥4.40 | ¥4.72 | ¥4.39 | 42,157,023 | |
| ¥4.42 | -0.07 | -1.6% | ¥4.45 | ¥4.50 | ¥4.39 | 20,106,301 | |
| ¥4.49 | +0.03 | +0.7% | ¥4.45 | ¥4.50 | ¥4.33 | 24,799,301 | |
| ¥4.46 | -0.09 | -2.0% | ¥4.55 | ¥4.57 | ¥4.32 | 30,511,301 | |
| ¥4.55 | +0.03 | +0.7% | ¥4.50 | ¥4.68 | ¥4.45 | 35,617,695 | |
| ¥4.52 | -0.06 | -1.3% | ¥4.54 | ¥4.56 | ¥4.45 | 34,369,199 | |
| ¥4.58 | +0.27 | +6.3% | ¥4.28 | ¥4.59 | ¥4.28 | 49,230,199 | |
| ¥4.31 | -0.21 | -4.6% | ¥4.40 | ¥4.49 | ¥4.18 | 45,273,105 |
- Ticker
- Shenzhen:300242
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 29, 2026
Jiayun Technology Says Trading In Its Shares To Resume
Latest news
Jiayun Technology Says Trading In Its Shares To Resume
Jul 29, 2026
Closed ¥4.58 (+5.3%) on Jul 30, 2026
Jiayun Tech's Trading To Halt Pending Ownership Change
Jul 22, 2026
Closed ¥4.35 (0.0%) on Jul 23, 2026
Jiayun Technology Inc. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Jul 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jiayun Technology Inc.