Ningbo Joyson Electronic Corp. (SHA:600699)
China · Delayed Price · Currency is CNY 32.08
+0.68 (2.17%)
Oct 24, 2025, 3:00 PM CST
Ningbo Joyson Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 20.81 | 21.38 | 20.56 | 21.14 | 21.14 | 0.67% | 52,148,400 |
| Aug 27, 2025 | 21.50 | 21.98 | 20.93 | 21.00 | 21.00 | -0.05% | 71,936,006 |
| Aug 26, 2025 | 20.87 | 21.18 | 20.59 | 21.01 | 21.01 | 1.40% | 60,706,915 |
| Aug 25, 2025 | 20.53 | 20.80 | 20.24 | 20.72 | 20.72 | 1.07% | 45,836,405 |
| Aug 22, 2025 | 20.20 | 20.70 | 20.17 | 20.50 | 20.50 | 1.49% | 40,659,496 |
| Aug 21, 2025 | 20.38 | 20.46 | 19.88 | 20.20 | 20.20 | -0.93% | 39,314,131 |
| Aug 20, 2025 | 20.13 | 20.39 | 19.96 | 20.39 | 20.39 | 0.34% | 29,512,738 |
| Aug 19, 2025 | 20.55 | 20.59 | 20.02 | 20.32 | 20.32 | -1.50% | 46,197,655 |
| Aug 18, 2025 | 20.58 | 20.73 | 20.33 | 20.63 | 20.63 | 0.78% | 59,835,073 |
| Aug 15, 2025 | 19.90 | 20.88 | 19.81 | 20.47 | 20.47 | 6.06% | 79,907,013 |
| Aug 14, 2025 | 19.48 | 19.85 | 19.12 | 19.30 | 19.30 | -1.28% | 52,401,058 |
| Aug 13, 2025 | 18.65 | 19.65 | 18.58 | 19.55 | 19.55 | 4.99% | 73,810,261 |
| Aug 12, 2025 | 18.70 | 18.77 | 18.51 | 18.62 | 18.62 | -0.80% | 26,915,407 |
| Aug 11, 2025 | 18.65 | 18.86 | 18.63 | 18.77 | 18.77 | 0.59% | 28,446,796 |
| Aug 8, 2025 | 18.80 | 18.94 | 18.50 | 18.66 | 18.66 | -1.27% | 30,952,955 |