Jupai Holdings Limited (PK) (JPPYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0149 | 27.0909090909 | 0.055 | 0.0699 | 0.0123 | 929 | 0.04270807 | CS |
| 4 | 0.0094 | 15.5371900826 | 0.0605 | 0.095 | 0.0123 | 2883 | 0.03761791 | CS |
| 12 | 0.0406 | 138.566552901 | 0.0293 | 0.148 | 0.0123 | 5762 | 0.05340091 | CS |
| 26 | 0.0287 | 69.6601941748 | 0.0412 | 0.148 | 0.0123 | 6372 | 0.0406393 | CS |
| 52 | 0.0167 | 31.3909774436 | 0.0532 | 0.148 | 0.01 | 7222 | 0.04742537 | CS |
| 156 | 0.068789 | 6191.62916292 | 0.001111 | 0.35 | 0.001111 | 9225 | 0.06582714 | CS |
| 260 | 0.068789 | 6191.62916292 | 0.001111 | 0.35 | 0.001111 | 9225 | 0.06582714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 0.0699 | 0.0345 | 97.46 | 0.0699 | 0.0699 | 0.0699 | 665 |
| 1730409780 | 0.0354 | -0.01 | -22.03 | 0.0354 | 0.0354 | 0.0354 | 1500 |
| 1730323500 | 0.0454 | -0.0096 | -17.45 | 0.0123 | 0.0454 | 0.0123 | 506 |
| 1730237280 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730150880 | 0.055 | -0.0127 | -18.76 | 0.055 | 0.055 | 0.055 | 781 |
| 1729891560 | 0.0677 | 0 | 0.00 | 0.0677 | 0.0677 | 0.0677 | 0 |
| 1729805160 | 0.0677 | 0.0026 | 3.99 | 0.095 | 0.095 | 0.0677 | 3140 |
| 1729718400 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1729632000 | 0.0651 | 0 | 0.00 | 0.0651 | 0.0651 | 0.0651 | 0 |
| 1729545600 | 0.0651 | 0.035 | 116.28 | 0.0651 | 0.0651 | 0.0651 | 1004 |
| 1729286400 | 0.0301 | -0.0299 | -49.83 | 0.0301 | 0.07 | 0.0301 | 10611 |
| 1729200000 | 0.06 | 0.0299 | 99.34 | 0.0662 | 0.0662 | 0.06 | 1000 |
| 1729113960 | 0.0301 | -0.0153 | -33.70 | 0.0301 | 0.0301 | 0.0301 | 164 |
| 1729027680 | 0.0454 | 0.0053001 | 13.22 | 0.0454 | 0.0454 | 0.0454 | 109 |
| 1728940980 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1728681780 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1728595380 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1728508980 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1728422580 | 0.0400999 | 0.0099999 | 33.22 | 0.0301 | 0.0651 | 0.0301 | 1849 |
| 1728336420 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1728077220 | 0.0301 | 0.0001 | 0.33 | 0.0605 | 0.0605 | 0.0301 | 11047 |
| 1727990760 | 0.03 | -0.03 | -50.00 | 0.05 | 0.05 | 0.03 | 1343 |
| 1727904000 | 0.06 | 0.0305 | 103.39 | 0.06 | 0.06 | 0.06 | 5008 |
| 1727817780 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1727731380 | 0.0295 | -0.0405 | -57.86 | 0.0295 | 0.0295 | 0.0295 | 600 |
| 1727472600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727386200 | 0.07 | 0.044 | 169.23 | 0.06 | 0.07 | 0.06 | 10709 |
| 1727299200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1727212800 | 0.026 | -0.0351 | -57.45 | 0.025 | 0.026 | 0.025 | 2600 |
| 1727126940 | 0.0611 | 0.0011 | 1.83 | 0.0611 | 0.0611 | 0.0611 | 6294 |
| 1726867200 | 0.06 | 0.034 | 130.77 | 0.05 | 0.06 | 0.05 | 68358 |
| 1726781220 | 0.026 | -0.0351 | -57.45 | 0.026 | 0.026 | 0.026 | 5000 |
| 1726694640 | 0.0611 | 0 | 0.00 | 0.0611 | 0.0611 | 0.0611 | 0 |
| 1726608240 | 0.0611 | 0.0351 | 135.00 | 0.0611 | 0.0611 | 0.0611 | 577 |
| 1726522140 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1726262940 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1726176540 | 0.026 | -0.0351 | -57.45 | 0.026 | 0.026 | 0.026 | 873 |
| 1726090140 | 0.0611 | 0.0381 | 165.65 | 0.026 | 0.0611 | 0.026 | 327 |
| 1726003500 | 0.023 | -0.0337 | -59.44 | 0.023 | 0.023 | 0.023 | 968 |
| 1725917220 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1725658020 | 0.0567 | 0.0001 | 0.18 | 0.0567 | 0.0567 | 0.0567 | 300 |
| 1725571440 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1725485040 | 0.0566 | 0.0273 | 93.17 | 0.0566 | 0.0566 | 0.0566 | 9733 |
| 1725398880 | 0.0293 | -0.0268 | -47.77 | 0.0293 | 0.0293 | 0.0293 | 189 |
| 1725053340 | 0.0561 | -0.0919 | -62.09 | 0.0251 | 0.0561 | 0.0251 | 6899 |
| 1724966400 | 0.148 | 0.1087 | 276.59 | 0.148 | 0.148 | 0.148 | 110 |
| 1724880480 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1724794080 | 0.0393 | 0.009 | 29.70 | 0.0393 | 0.0393 | 0.0393 | 250 |
| 1724707200 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1724448000 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1724361600 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1724275200 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1724188800 | 0.0303 | -0.0218 | -41.84 | 0.0561 | 0.0561 | 0.0303 | 3801 |
| 1724102880 | 0.0521 | -0.004 | -7.13 | 0.0521 | 0.0521 | 0.0521 | 9637 |
| 1723843260 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1723756860 | 0.0561 | 0.0021 | 3.89 | 0.0561 | 0.0561 | 0.0561 | 400 |
| 1723670760 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1723584360 | 0.054 | -0.006 | -10.00 | 0.0788 | 0.0788 | 0.041 | 10448 |
| 1723497600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1723238400 | 0.06 | 0.0077 | 14.72 | 0.0293 | 0.06 | 0.0293 | 19770 |
| 1723152000 | 0.0523 | 0.0231 | 79.11 | 0.0523 | 0.0523 | 0.0523 | 240 |
| 1723066200 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1722979800 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 0 |
| 1722893340 | 0.0292 | -0.0494 | -62.85 | 0.0291 | 0.0292 | 0.0291 | 647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
