Stock listing
Shenzhen:301117 Jiayuan Science and Technology Co., Ltd. (ST佳缘) 股价
Follow Jiayuan Science and Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301117
¥13.20 CNY -0.03 (-0.2%)
Close on Nov 3, 2026
- Day range
- ¥12.88 – ¥13.65 CNYNov 3, 2026
- Volume
- 6.71M sharesNov 3, 2026
- Market cap
- ¥2.39B CNYAt the close on Nov 3, 2026 · price × 180.8M shares outstanding
- 52-week range
- ¥10.82 – ¥60.34 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥115.3M CNYMedian day 6.45M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301117 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.20 | -0.03 | -0.2% | ¥12.88 | ¥13.65 | ¥12.88 | 6,711,820 | |
| ¥13.23 | +0.73 | +5.8% | ¥12.52 | ¥13.36 | ¥12.52 | 5,781,444 | |
| ¥12.50 | 0.00 | 0.0% | ¥12.53 | ¥13.00 | ¥12.25 | 5,763,460 | |
| ¥12.50 | -0.44 | -3.4% | ¥12.53 | ¥13.67 | ¥12.32 | 8,730,780 | |
| ¥12.94 | +0.94 | +7.8% | ¥12.53 | ¥13.06 | ¥12.12 | 4,668,640 | |
| ¥12.00 | -0.50 | -4.0% | ¥12.53 | ¥12.58 | ¥12.00 | 2,301,920 | |
| ¥12.50 | -0.35 | -2.7% | ¥12.53 | ¥13.38 | ¥12.43 | 3,226,880 | |
| ¥12.85 | +0.03 | +0.2% | ¥12.16 | ¥12.96 | ¥12.16 | 5,187,222 | |
| ¥12.82 | -0.17 | -1.3% | ¥12.76 | ¥13.63 | ¥12.76 | 8,419,700 | |
| ¥12.99 | +0.47 | +3.8% | ¥12.44 | ¥13.10 | ¥12.44 | 6,395,138 | |
| ¥12.52 | +0.10 | +0.8% | ¥12.16 | ¥12.58 | ¥12.16 | 4,723,340 | |
| ¥12.42 | +1.04 | +9.1% | ¥11.55 | ¥12.45 | ¥11.55 | 8,985,030 | |
| ¥11.38 | +0.52 | +4.8% | ¥11.60 | ¥11.65 | ¥10.91 | 5,825,225 | |
| ¥10.86 | -0.47 | -4.1% | ¥11.00 | ¥11.20 | ¥10.82 | 4,041,180 | |
| ¥11.33 | -0.02 | -0.2% | ¥11.34 | ¥11.69 | ¥11.20 | 2,817,660 | |
| ¥11.35 | -0.21 | -1.8% | ¥11.43 | ¥11.51 | ¥11.08 | 3,783,924 | |
| ¥11.56 | -0.37 | -3.1% | ¥11.79 | ¥11.89 | ¥11.50 | 2,544,220 | |
| ¥11.93 | +0.23 | +2.0% | ¥11.60 | ¥12.02 | ¥11.12 | 4,822,176 | |
| ¥11.70 | -0.38 | -3.1% | ¥12.09 | ¥12.09 | ¥11.53 | 3,470,154 | |
| ¥12.08 | -0.04 | -0.3% | ¥12.21 | ¥12.21 | ¥11.90 | 3,638,691 | |
| ¥12.12 | +0.21 | +1.8% | ¥11.92 | ¥12.32 | ¥11.92 | 4,620,593 | |
| ¥11.91 | -1.07 | -8.2% | ¥12.48 | ¥12.55 | ¥11.71 | 9,350,453 | |
| ¥12.98 | -0.27 | -2.0% | ¥13.20 | ¥13.35 | ¥12.95 | 4,040,019 | |
| ¥13.25 | -0.30 | -2.2% | ¥13.40 | ¥13.45 | ¥13.23 | 2,993,160 | |
| ¥13.55 | -0.17 | -1.2% | ¥13.80 | ¥13.81 | ¥13.40 | 4,408,749 | |
| ¥13.72 | +0.23 | +1.7% | ¥13.48 | ¥13.75 | ¥13.42 | 4,741,179 | |
| ¥13.49 | +0.26 | +2.0% | ¥13.29 | ¥13.68 | ¥13.29 | 5,026,273 | |
| ¥13.23 | -0.19 | -1.4% | ¥13.40 | ¥13.57 | ¥13.06 | 5,792,856 | |
| ¥13.42 | -0.48 | -3.5% | ¥13.60 | ¥13.88 | ¥13.41 | 7,184,255 | |
| ¥13.90 | -0.36 | -2.5% | ¥14.28 | ¥14.39 | ¥13.66 | 6,080,851 | |
| ¥14.26 | +0.68 | +5.0% | ¥13.40 | ¥14.35 | ¥13.40 | 6,509,529 | |
| ¥13.58 | -0.03 | -0.2% | ¥13.53 | ¥13.68 | ¥13.31 | 5,795,360 | |
| ¥13.61 | -0.04 | -0.3% | ¥13.48 | ¥14.00 | ¥13.05 | 8,140,797 | |
| ¥13.65 | -0.40 | -2.8% | ¥14.05 | ¥14.06 | ¥13.40 | 7,141,749 | |
| ¥14.05 | -0.79 | -5.3% | ¥14.86 | ¥14.90 | ¥13.99 | 7,566,420 | |
| ¥14.84 | +0.08 | +0.5% | ¥14.62 | ¥15.04 | ¥14.47 | 4,543,555 | |
| ¥14.76 | -0.26 | -1.7% | ¥15.15 | ¥15.35 | ¥14.56 | 7,842,971 | |
| ¥15.02 | -0.21 | -1.4% | ¥15.32 | ¥15.34 | ¥14.72 | 7,678,936 | |
| ¥15.23 | +0.71 | +4.9% | ¥14.49 | ¥15.39 | ¥14.49 | 8,962,080 | |
| ¥14.52 | +0.62 | +4.5% | ¥14.14 | ¥14.70 | ¥13.90 | 12,037,223 | |
| ¥13.90 | +0.82 | +6.3% | ¥13.03 | ¥14.13 | ¥13.00 | 15,248,832 | |
| ¥13.08 | +0.14 | +1.1% | ¥13.10 | ¥13.28 | ¥12.90 | 15,993,734 | |
| ¥12.94 | -0.06 | -0.5% | ¥12.81 | ¥13.15 | ¥12.76 | 23,491,168 | |
| ¥13.00 | -1.18 | -8.3% | ¥14.25 | ¥14.89 | ¥12.75 | 42,416,808 | |
| ¥14.18 | -3.54 | -20.0% | ¥14.18 | ¥14.18 | ¥14.18 | 1,987,900 | |
| ¥17.72 | 0.00 | 0.0% | ¥17.72 | ¥17.72 | ¥17.72 | 0 | |
| ¥17.72 | -0.04 | -0.2% | ¥17.48 | ¥17.88 | ¥17.17 | 4,839,784 | |
| ¥17.76 | -0.03 | -0.2% | ¥18.11 | ¥18.18 | ¥17.48 | 6,955,133 | |
| ¥17.79 | -1.67 | -8.6% | ¥19.77 | ¥19.88 | ¥17.67 | 10,209,781 | |
| ¥19.46 | -0.41 | -2.1% | ¥19.88 | ¥19.98 | ¥19.04 | 7,630,915 | |
| ¥19.87 | +0.41 | +2.1% | ¥19.46 | ¥19.91 | ¥18.80 | 9,929,048 | |
| ¥19.46 | -0.79 | -3.9% | ¥20.41 | ¥20.47 | ¥19.16 | 10,867,338 | |
| ¥20.25 | -0.74 | -3.5% | ¥21.29 | ¥21.99 | ¥20.19 | 15,634,539 | |
| ¥20.99 | +1.20 | +6.1% | ¥19.70 | ¥21.26 | ¥19.42 | 15,605,276 | |
| ¥19.79 | +0.87 | +4.6% | ¥18.63 | ¥20.45 | ¥18.10 | 13,633,914 | |
| ¥18.92 | +0.34 | +1.8% | ¥18.68 | ¥18.96 | ¥18.16 | 6,260,800 | |
| ¥18.58 | -0.02 | -0.1% | ¥18.57 | ¥18.62 | ¥17.80 | 6,707,315 | |
| ¥18.60 | +0.19 | +1.0% | ¥18.29 | ¥18.93 | ¥18.16 | 6,732,420 | |
| ¥18.41 | +0.21 | +1.2% | ¥18.49 | ¥18.68 | ¥18.17 | 6,454,976 | |
| ¥18.20 | +0.77 | +4.4% | ¥17.77 | ¥18.43 | ¥17.25 | 8,623,218 | |
| ¥17.43 | +1.01 | +6.2% | ¥16.60 | ¥17.71 | ¥16.39 | 9,167,315 |
- Ticker
- Shenzhen:301117
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 4, 2026
Jiayuan Science And Technology's Shareholder Plans To Unload Stake
Latest news
Jiayuan Science And Technology's Shareholder Plans To Unload Stake
Mar 4, 2026
Closed ¥40.40 (+7.8%) on Mar 5, 2026
Jiayuan Science And Technology's Shareholders Plan To Unload Shares
Dec 17, 2025
Closed ¥37.71 (+3.3%) on Dec 18, 2025
Jiayuan Science and Technology Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiayuan Science and Technology Co., Ltd.