Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.83	19.84	19.18	19.19	19.19	-4.62%	21,628,876
Jul 23, 2026	19.67	20.12	19.56	20.12	20.12	0.85%	18,304,590
Jul 22, 2026	20.31	20.31	19.80	19.95	19.95	-2.21%	26,026,580
Jul 21, 2026	20.00	20.49	19.98	20.40	20.40	2.15%	33,135,498
Jul 20, 2026	20.44	20.61	19.21	19.97	19.97	-0.15%	34,440,941
Jul 17, 2026	20.95	21.48	19.85	20.00	20.00	-4.53%	32,200,170
Jul 16, 2026	20.61	21.37	20.40	20.95	20.95	0.53%	27,339,599
Jul 15, 2026	20.49	21.28	20.21	20.84	20.84	2.71%	28,546,594
Jul 14, 2026	20.08	20.33	19.71	20.29	20.29	1.15%	21,545,440
Jul 13, 2026	21.25	21.33	20.01	20.06	20.06	-6.91%	30,696,570
Jul 10, 2026	21.12	22.45	21.00	21.55	21.55	1.60%	38,481,617
Jul 9, 2026	21.07	21.26	20.58	21.21	21.21	0.62%	30,225,677
Jul 8, 2026	22.23	22.49	21.07	21.08	21.08	-5.43%	34,276,046
Jul 7, 2026	22.80	23.48	22.18	22.29	22.29	-2.11%	33,012,347
Jul 6, 2026	23.50	23.69	22.77	22.77	22.77	-2.90%	44,350,420
Jul 3, 2026	21.70	24.05	21.69	23.45	23.45	7.27%	77,028,889
Jul 2, 2026	21.95	22.59	21.81	21.86	21.86	-	42,798,784
Jul 1, 2026	21.56	22.20	21.46	21.86	21.86	1.16%	32,659,154
Jun 30, 2026	20.91	21.99	20.72	21.61	21.61	3.40%	35,421,860
Jun 29, 2026	21.11	21.16	20.49	20.90	20.90	-0.95%	33,319,160
Jun 26, 2026	22.54	22.60	21.09	21.10	21.10	-7.33%	43,879,351
Jun 25, 2026	22.51	23.12	22.08	22.77	22.77	0.04%	46,104,692
Jun 24, 2026	23.00	23.23	22.57	22.76	22.76	-1.00%	34,723,131
Jun 23, 2026	23.61	23.88	22.85	22.99	22.99	-3.36%	37,613,583
Jun 22, 2026	24.49	24.50	23.20	23.79	23.79	-3.57%	52,986,559
Jun 18, 2026	24.56	25.12	24.54	24.67	24.67	-0.68%	32,157,960
Jun 17, 2026	25.33	25.58	24.54	24.84	24.84	-0.16%	35,277,860
Jun 16, 2026	24.61	25.28	24.44	24.88	24.88	0.93%	32,811,780
Jun 15, 2026	24.26	24.66	24.21	24.65	24.65	3.31%	30,378,370
Jun 12, 2026	23.87	24.36	23.68	23.86	23.86	1.40%	35,536,440
Jun 11, 2026	24.19	24.49	23.44	23.53	23.53	-2.77%	33,695,740
Jun 10, 2026	25.40	25.48	23.90	24.20	24.20	-6.24%	45,295,350
Jun 9, 2026	25.68	25.92	24.78	25.81	25.81	1.73%	33,962,553
Jun 8, 2026	25.50	26.31	25.18	25.37	25.37	-3.90%	35,247,470
Jun 5, 2026	26.50	27.24	25.16	26.40	26.40	-0.49%	56,559,300
Jun 4, 2026	26.57	27.29	26.36	26.53	26.53	-1.49%	34,719,080
Jun 3, 2026	26.31	27.29	26.12	26.93	26.93	2.20%	43,606,110
Jun 2, 2026	26.26	26.57	25.81	26.35	26.35	1.39%	32,554,970
Jun 1, 2026	26.38	26.80	25.85	26.17	25.99	-0.19%	38,086,290
May 29, 2026	28.20	28.37	26.08	26.22	26.04	-7.38%	71,170,740
May 28, 2026	29.85	29.95	27.88	28.31	28.12	-6.32%	81,744,910
May 27, 2026	31.51	33.13	29.88	30.22	30.01	-5.41%	90,367,530
May 26, 2026	31.99	32.76	31.30	31.95	31.73	-0.96%	91,576,850
May 25, 2026	30.90	32.90	30.53	32.26	32.04	4.67%	109,299,700
May 22, 2026	30.40	31.07	29.73	30.82	30.61	2.12%	92,385,020
May 21, 2026	28.91	31.50	28.85	30.18	29.97	4.83%	118,859,100
May 20, 2026	29.80	29.81	28.50	28.79	28.59	-4.57%	69,202,900
May 19, 2026	30.74	31.85	30.15	30.17	29.96	-2.46%	89,136,340
May 18, 2026	30.03	30.98	29.85	30.93	30.72	1.84%	96,909,150
May 15, 2026	29.31	30.53	28.72	30.37	30.16	4.08%	107,211,700