Skip to main content
logo
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
30.18
-0.45 (-1.47%)
At close: Dec 26, 2025

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202530.5630.5629.6330.1830.18-1.47%75,529,000
Dec 25, 202529.0230.6328.6030.6330.634.40%95,173,040
Dec 24, 202529.2229.9429.1029.3429.340.51%66,885,440
Dec 23, 202529.6729.9828.9629.1929.19-3.02%78,195,600
Dec 22, 202530.0030.9429.9330.1030.101.42%128,266,900
Dec 19, 202527.7430.4227.7029.6829.687.34%134,879,300
Dec 18, 202527.9128.7227.5427.6527.65-2.98%74,528,880
Dec 17, 202527.0429.0326.9528.5028.505.01%105,600,100
Dec 16, 202527.0727.9626.9027.1427.142.22%90,237,530
Dec 15, 202526.7727.0926.5126.5526.55-1.48%25,291,150
Dec 12, 202526.7527.1726.3326.9526.950.67%36,058,290
Dec 11, 202527.3927.6026.7526.7726.77-1.94%32,224,650
Dec 10, 202526.8227.5826.6427.3027.301.15%40,806,160
Dec 9, 202527.0027.5526.8226.9926.99-1.06%35,291,720
Dec 8, 202527.0827.3626.6227.2827.280.74%43,562,516
Dec 5, 202526.6527.0926.4027.0827.080.67%34,659,810
Dec 4, 202527.2027.6426.6026.9026.901.24%60,204,339
Dec 3, 202526.9827.3426.4726.5726.57-1.52%28,069,556
Dec 2, 202527.4527.4826.7526.9826.98-1.53%37,117,899
Dec 1, 202526.7327.4726.7027.4027.402.54%47,111,550
Nov 28, 202526.4626.8726.1326.7226.720.98%28,553,070
Nov 27, 202526.4627.0826.4026.4626.46-0.15%28,150,360
Nov 26, 202526.2027.0526.0126.5026.500.57%34,259,730
Nov 25, 202526.2126.7426.1226.3526.351.50%29,954,120
Nov 24, 202525.9026.1625.3325.9625.960.97%27,383,200
Nov 21, 202525.9126.3825.4725.7125.71-2.06%33,821,680
Nov 20, 202526.9027.0726.2026.2526.25-1.50%24,039,140
Nov 19, 202526.6527.1426.5526.6526.65-0.07%27,916,390
Nov 18, 202526.9027.1026.4826.6726.67-1.04%25,383,390
Nov 17, 202526.8827.4026.7626.9526.95-0.22%24,414,280
Nov 14, 202527.4027.4627.0027.0127.01-2.60%26,835,680
Nov 13, 202527.5427.9627.4127.7327.730.43%26,025,230
Nov 12, 202528.1728.2127.3327.6127.61-1.92%32,643,800
Nov 11, 202528.6828.8827.8828.1528.15-1.40%40,812,210
Nov 10, 202528.6029.2228.3028.5528.55-1.31%38,857,720
Nov 7, 202529.8029.8028.8128.9328.93-3.79%50,203,500
Nov 6, 202529.8330.2829.5030.0730.070.57%54,744,340
Nov 5, 202529.0030.0528.8029.9029.901.12%43,898,920
Nov 4, 202530.6030.8329.2829.5729.57-4.43%65,154,330
Nov 3, 202531.8532.0730.3830.9430.94-3.01%66,955,790
Oct 31, 202531.7533.3031.7531.9031.900.47%82,841,090
Oct 30, 202534.4634.6931.7131.7531.75-6.75%123,655,100
Oct 29, 202531.4334.2631.3134.0534.057.11%110,660,600
Oct 28, 202532.0132.5531.2831.7931.79-0.59%76,813,490
Oct 27, 202532.2532.6031.2831.9831.98-0.31%67,001,290
Oct 24, 202531.7332.4631.2332.0832.082.17%69,212,060
Oct 23, 202532.0032.1830.7831.4031.40-4.68%79,089,060
Oct 22, 202531.9233.7931.9232.9432.941.45%112,988,500
Oct 21, 202532.5033.3131.4332.4732.476.74%132,295,300
Oct 20, 202529.9731.2029.6130.4230.424.18%51,129,280