Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.27	24.55	23.75	23.75	23.75	-1.53%	19,134,830
Mar 19, 2026	24.69	24.75	24.01	24.12	24.12	-3.56%	22,288,040
Mar 18, 2026	24.93	25.11	24.63	25.01	25.01	0.32%	15,903,170
Mar 17, 2026	25.32	25.65	24.92	24.93	24.93	-0.87%	18,266,570
Mar 16, 2026	25.48	25.48	24.74	25.15	25.15	-1.14%	20,297,810
Mar 13, 2026	25.97	25.97	25.38	25.44	25.44	-2.15%	23,374,630
Mar 12, 2026	26.30	26.37	25.86	26.00	26.00	-1.37%	17,902,080
Mar 11, 2026	26.54	26.75	26.28	26.36	26.36	-0.68%	21,427,380
Mar 10, 2026	26.25	26.55	26.15	26.54	26.54	2.47%	22,806,388
Mar 9, 2026	25.93	26.06	25.20	25.90	25.90	-2.04%	28,565,540
Mar 6, 2026	26.34	26.66	26.27	26.44	26.44	-0.19%	17,347,780
Mar 5, 2026	26.40	26.84	26.12	26.49	26.49	2.12%	25,923,930
Mar 4, 2026	25.97	26.49	25.84	25.94	25.94	-1.37%	23,113,320
Mar 3, 2026	27.37	27.92	26.23	26.30	26.30	-3.91%	33,679,340
Mar 2, 2026	27.30	27.65	26.90	27.37	27.37	-2.22%	33,423,427
Feb 27, 2026	27.85	28.20	27.72	27.99	27.99	0.11%	22,056,270
Feb 26, 2026	28.28	28.28	27.82	27.96	27.96	-1.06%	24,775,790
Feb 25, 2026	27.77	28.36	27.77	28.26	28.26	1.76%	27,416,370
Feb 24, 2026	28.47	28.47	27.69	27.77	27.77	-0.47%	29,175,720
Feb 13, 2026	27.89	28.22	27.75	27.90	27.90	-0.11%	23,712,410
Feb 12, 2026	27.50	28.06	27.45	27.93	27.93	1.49%	23,973,158
Feb 11, 2026	27.57	27.79	27.51	27.52	27.52	-0.18%	16,728,360
Feb 10, 2026	27.91	27.94	27.50	27.57	27.57	-1.32%	27,870,280
Feb 9, 2026	28.40	28.40	27.78	27.94	27.94	0.11%	24,455,050
Feb 6, 2026	27.59	28.35	27.32	27.91	27.91	0.43%	21,703,896
Feb 5, 2026	28.40	28.43	27.62	27.79	27.79	-2.63%	23,264,300
Feb 4, 2026	28.00	28.56	27.83	28.54	28.54	1.39%	23,492,345
Feb 3, 2026	27.65	28.17	27.27	28.15	28.15	3.45%	28,761,400
Feb 2, 2026	27.85	28.25	27.21	27.21	27.21	-2.75%	31,288,070
Jan 30, 2026	28.17	28.35	27.30	27.98	27.98	-0.71%	34,900,576
Jan 29, 2026	28.95	29.19	28.15	28.18	28.18	-3.13%	41,544,140
Jan 28, 2026	29.90	29.98	29.01	29.09	29.09	-3.16%	42,251,780
Jan 27, 2026	30.10	30.29	29.55	30.04	30.04	1.21%	37,259,160
Jan 26, 2026	31.51	31.75	29.49	29.68	29.68	-5.02%	68,016,634
Jan 23, 2026	30.25	31.34	30.24	31.25	31.25	3.27%	70,730,370
Jan 22, 2026	30.93	31.35	30.06	30.26	30.26	-1.85%	40,710,610
Jan 21, 2026	30.06	31.09	29.88	30.83	30.83	1.48%	42,380,403
Jan 20, 2026	30.83	31.43	30.10	30.38	30.38	-1.59%	46,136,050
Jan 19, 2026	31.29	31.39	30.66	30.87	30.87	-0.36%	47,859,259
Jan 16, 2026	29.98	31.20	29.98	30.98	30.98	3.79%	73,412,680
Jan 15, 2026	29.61	30.31	29.58	29.85	29.85	0.81%	42,870,420
Jan 14, 2026	30.00	30.51	29.25	29.61	29.61	-1.82%	67,677,280
Jan 13, 2026	30.63	31.13	30.14	30.16	30.16	-1.44%	68,522,750
Jan 12, 2026	31.31	31.33	30.17	30.60	30.60	-2.92%	87,283,310
Jan 9, 2026	31.50	32.04	31.30	31.52	31.52	-0.47%	60,996,521
Jan 8, 2026	31.55	32.11	31.22	31.67	31.67	-0.47%	58,338,480
Jan 7, 2026	32.63	32.63	31.51	31.82	31.82	-2.72%	78,448,020
Jan 6, 2026	31.17	33.59	31.16	32.71	32.71	4.61%	104,385,500
Jan 5, 2026	30.71	31.49	30.71	31.27	31.27	-0.29%	63,750,060
Dec 31, 2025	31.14	31.90	30.50	31.36	31.36	1.19%	89,890,218