Skip to main content
logo
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
20.91
-0.31 (-1.46%)
Sep 1, 2025, 2:45 PM CST

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521.2921.5520.9121.2221.220.38%42,126,427
Aug 28, 202520.8121.3820.5621.1421.140.67%52,148,400
Aug 27, 202521.5021.9820.9321.0021.00-0.05%71,936,006
Aug 26, 202520.8721.1820.5921.0121.011.40%60,706,915
Aug 25, 202520.5320.8020.2420.7220.721.07%45,836,405
Aug 22, 202520.2020.7020.1720.5020.501.49%40,659,496
Aug 21, 202520.3820.4619.8820.2020.20-0.93%39,314,131
Aug 20, 202520.1320.3919.9620.3920.390.34%29,512,738
Aug 19, 202520.5520.5920.0220.3220.32-1.50%46,197,655
Aug 18, 202520.5820.7320.3320.6320.630.78%59,835,073
Aug 15, 202519.9020.8819.8120.4720.476.06%79,907,013
Aug 14, 202519.4819.8519.1219.3019.30-1.28%52,401,058
Aug 13, 202518.6519.6518.5819.5519.554.99%73,810,261
Aug 12, 202518.7018.7718.5118.6218.62-0.80%26,915,407
Aug 11, 202518.6518.8618.6318.7718.770.59%28,446,796
Aug 8, 202518.8018.9418.5018.6618.66-1.27%30,952,955
Aug 7, 202519.2319.2518.7618.9018.90-1.72%32,538,252
Aug 6, 202519.0019.5418.7019.2319.231.21%52,754,845
Aug 5, 202518.2519.2618.2419.0019.004.51%66,425,574
Aug 4, 202517.9718.1817.9318.1818.180.28%20,793,798
Aug 1, 202518.3518.6817.9418.1318.13-1.09%34,733,068
Jul 31, 202517.9418.9617.9418.3318.332.23%59,133,903
Jul 30, 202518.3218.4517.9017.9317.93-2.13%34,600,919
Jul 29, 202518.1918.3218.0318.3218.320.38%25,113,156
Jul 28, 202518.5018.5918.1318.2518.25-0.44%34,281,801
Jul 25, 202517.9818.4517.9818.3318.331.95%43,658,521
Jul 24, 202517.9518.2217.8917.9817.980.33%33,549,464
Jul 23, 202517.6918.1217.6017.9217.921.07%41,996,561
Jul 22, 202517.7117.7917.6217.7317.73-0.28%23,570,663
Jul 21, 202517.8517.8617.6617.7817.78-26,259,895
Jul 18, 202517.9017.9417.7017.7817.78-0.84%29,051,503
Jul 17, 202517.8817.9617.6817.9317.930.28%43,553,010
Jul 16, 202517.4417.9017.3017.8817.882.82%55,687,679
Jul 15, 202517.3617.4717.1117.3917.390.06%22,846,084
Jul 14, 202517.2617.5517.1017.3817.381.05%28,985,844
Jul 11, 202517.1617.3217.0517.2017.200.29%20,449,801
Jul 10, 202517.1817.2517.0917.1517.15-0.29%15,037,980
Jul 9, 202517.3417.6317.1417.2017.20-0.46%33,795,208
Jul 8, 202516.8917.3516.8717.2817.282.07%18,277,943
Jul 7, 202517.1617.1616.8616.9316.93-1.34%16,426,506
Jul 4, 202517.3017.3217.0517.1617.16-0.81%15,239,579
Jul 3, 202517.1917.4617.1217.3017.300.70%17,274,837
Jul 2, 202517.3017.3717.1117.1817.18-1.32%16,112,134
Jul 1, 202517.4317.6217.2317.4117.41-0.17%20,422,985
Jun 30, 202517.3817.4917.2817.4417.440.75%21,286,385
Jun 27, 202517.4417.4517.1317.3117.310.64%20,016,882
Jun 26, 202517.5917.5917.1717.2017.20-2.16%28,074,500
Jun 25, 202517.5017.6117.3117.5817.580.29%29,528,780
Jun 24, 202517.0617.6017.0117.5317.534.72%39,572,701
Jun 23, 202516.7416.8316.5716.7416.74-0.71%14,185,660