Skip to main content
logo
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
37.17
+0.22 (0.60%)
Sep 23, 2025, 2:45 PM CST

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202536.9539.7036.8537.3037.300.95%212,757,688
Sep 22, 202538.0038.8435.7736.9536.95-0.40%209,357,134
Sep 19, 202539.9839.9836.0237.1037.100.60%309,855,312
Sep 18, 202536.8836.8836.8836.8836.889.99%13,194,831
Sep 17, 202533.5333.5333.5333.5333.5310.01%12,562,825
Sep 16, 202529.0030.4828.9030.4830.4810.00%57,743,138
Sep 15, 202525.7528.2025.7527.7127.717.74%137,357,439
Sep 12, 202526.7927.2825.7025.7225.72-3.99%126,572,056
Sep 11, 202526.5027.0026.2526.7926.79-0.04%107,492,106
Sep 10, 202526.5027.6626.5026.8026.80-0.74%148,101,240
Sep 9, 202525.9827.1825.0227.0027.005.80%209,155,440
Sep 8, 202523.9925.5223.6625.5225.5210.00%92,122,079
Sep 5, 202521.9923.2021.8023.2023.2010.00%121,639,117
Sep 4, 202521.9122.1320.5921.0921.09-3.74%66,657,968
Sep 3, 202521.5022.6421.5021.9121.914.13%99,281,873
Sep 2, 202520.8621.1719.9621.0421.040.48%72,833,987
Sep 1, 202521.5721.9720.8520.9420.94-1.32%50,130,761
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