Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	27.40	27.46	27.00	27.01	27.01	-2.60%	26,835,684
Nov 13, 2025	27.54	27.96	27.41	27.73	27.73	0.43%	26,025,232
Nov 12, 2025	28.17	28.21	27.33	27.61	27.61	-1.92%	32,643,809
Nov 11, 2025	28.68	28.88	27.88	28.15	28.15	-1.40%	40,812,217
Nov 10, 2025	28.60	29.22	28.30	28.55	28.55	-1.31%	38,857,724
Nov 7, 2025	29.80	29.80	28.81	28.93	28.93	-3.79%	50,203,503
Nov 6, 2025	29.83	30.28	29.50	30.07	30.07	0.57%	54,744,344
Nov 5, 2025	29.00	30.05	28.80	29.90	29.90	1.12%	43,898,920
Nov 4, 2025	30.60	30.83	29.28	29.57	29.57	-4.43%	65,154,338
Nov 3, 2025	31.85	32.07	30.38	30.94	30.94	-3.01%	66,955,794
Oct 31, 2025	31.75	33.30	31.75	31.90	31.90	0.47%	82,841,092
Oct 30, 2025	34.46	34.69	31.71	31.75	31.75	-6.75%	123,655,148
Oct 29, 2025	31.43	34.26	31.31	34.05	34.05	7.11%	110,660,680
Oct 28, 2025	32.01	32.55	31.28	31.79	31.79	-0.59%	76,813,494
Oct 27, 2025	32.25	32.60	31.28	31.98	31.98	-0.31%	67,001,294
Oct 24, 2025	31.73	32.46	31.23	32.08	32.08	2.17%	69,212,066
Oct 23, 2025	32.00	32.18	30.78	31.40	31.40	-4.68%	79,089,062
Oct 22, 2025	31.92	33.79	31.92	32.94	32.94	1.45%	112,988,575
Oct 21, 2025	32.50	33.31	31.43	32.47	32.47	6.74%	132,295,331
Oct 20, 2025	29.97	31.20	29.61	30.42	30.42	4.18%	51,129,283
Oct 17, 2025	31.10	31.10	29.06	29.20	29.20	-5.13%	44,370,754
Oct 16, 2025	30.69	31.45	30.55	30.78	30.78	-1.41%	42,299,224
Oct 15, 2025	29.97	31.40	29.88	31.22	31.22	5.01%	71,288,296
Oct 14, 2025	31.73	31.80	29.61	29.73	29.73	-5.11%	55,854,685
Oct 13, 2025	30.60	31.78	30.47	31.33	31.33	-4.01%	60,219,472
Oct 10, 2025	34.00	34.41	32.48	32.64	32.64	-4.67%	62,080,902
Oct 9, 2025	34.00	34.63	33.75	34.24	34.24	-1.67%	64,899,240
Sep 30, 2025	35.20	35.49	34.69	34.82	34.82	-0.80%	66,777,489
Sep 29, 2025	34.27	35.30	34.00	35.10	35.10	3.27%	84,055,871
Sep 26, 2025	35.00	35.88	33.99	33.99	33.99	-4.66%	103,785,217
Sep 25, 2025	36.59	36.89	34.76	35.65	35.65	-2.62%	135,025,218
Sep 24, 2025	36.50	38.40	35.81	36.61	36.61	-1.85%	166,983,484
Sep 23, 2025	36.95	39.70	36.85	37.30	37.30	0.95%	212,757,688
Sep 22, 2025	38.00	38.84	35.77	36.95	36.95	-0.40%	209,357,134
Sep 19, 2025	39.98	39.98	36.02	37.10	37.10	0.60%	309,855,312
Sep 18, 2025	36.88	36.88	36.88	36.88	36.88	9.99%	13,194,831
Sep 17, 2025	33.53	33.53	33.53	33.53	33.53	10.01%	12,562,825
Sep 16, 2025	29.00	30.48	28.90	30.48	30.48	10.00%	57,743,138
Sep 15, 2025	25.75	28.20	25.75	27.71	27.71	7.74%	137,357,439
Sep 12, 2025	26.79	27.28	25.70	25.72	25.72	-3.99%	126,572,056
Sep 11, 2025	26.50	27.00	26.25	26.79	26.79	-0.04%	107,492,106
Sep 10, 2025	26.50	27.66	26.50	26.80	26.80	-0.74%	148,101,240
Sep 9, 2025	25.98	27.18	25.02	27.00	27.00	5.80%	209,155,440
Sep 8, 2025	23.99	25.52	23.66	25.52	25.52	10.00%	92,122,079
Sep 5, 2025	21.99	23.20	21.80	23.20	23.20	10.00%	121,639,117
Sep 4, 2025	21.91	22.13	20.59	21.09	21.09	-3.74%	66,657,968
Sep 3, 2025	21.50	22.64	21.50	21.91	21.91	4.13%	99,281,873
Sep 2, 2025	20.86	21.17	19.96	21.04	21.04	0.48%	72,833,987
Sep 1, 2025	21.57	21.97	20.85	20.94	20.94	-1.32%	50,130,761
Aug 29, 2025	21.29	21.55	20.91	21.22	21.22	0.38%	42,126,427