Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	29.35	31.72	29.13	30.99	30.99	4.24%	88,354,720
Dec 29, 2025	30.18	30.35	29.64	29.73	29.73	-1.49%	49,704,257
Dec 26, 2025	30.56	30.56	29.63	30.18	30.18	-1.47%	75,529,000
Dec 25, 2025	29.02	30.63	28.60	30.63	30.63	4.40%	95,173,040
Dec 24, 2025	29.22	29.94	29.10	29.34	29.34	0.51%	66,885,440
Dec 23, 2025	29.67	29.98	28.96	29.19	29.19	-3.02%	78,195,600
Dec 22, 2025	30.00	30.94	29.93	30.10	30.10	1.42%	128,266,900
Dec 19, 2025	27.74	30.42	27.70	29.68	29.68	7.34%	134,879,300
Dec 18, 2025	27.91	28.72	27.54	27.65	27.65	-2.98%	74,528,880
Dec 17, 2025	27.04	29.03	26.95	28.50	28.50	5.01%	105,600,100
Dec 16, 2025	27.07	27.96	26.90	27.14	27.14	2.22%	90,237,530
Dec 15, 2025	26.77	27.09	26.51	26.55	26.55	-1.48%	25,291,150
Dec 12, 2025	26.75	27.17	26.33	26.95	26.95	0.67%	36,058,290
Dec 11, 2025	27.39	27.60	26.75	26.77	26.77	-1.94%	32,224,650
Dec 10, 2025	26.82	27.58	26.64	27.30	27.30	1.15%	40,806,160
Dec 9, 2025	27.00	27.55	26.82	26.99	26.99	-1.06%	35,291,720
Dec 8, 2025	27.08	27.36	26.62	27.28	27.28	0.74%	43,562,516
Dec 5, 2025	26.65	27.09	26.40	27.08	27.08	0.67%	34,659,810
Dec 4, 2025	27.20	27.64	26.60	26.90	26.90	1.24%	60,204,339
Dec 3, 2025	26.98	27.34	26.47	26.57	26.57	-1.52%	28,069,556
Dec 2, 2025	27.45	27.48	26.75	26.98	26.98	-1.53%	37,117,899
Dec 1, 2025	26.73	27.47	26.70	27.40	27.40	2.54%	47,111,550
Nov 28, 2025	26.46	26.87	26.13	26.72	26.72	0.98%	28,553,070
Nov 27, 2025	26.46	27.08	26.40	26.46	26.46	-0.15%	28,150,360