Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.12	21.97	21.01	21.25	21.25	2.46%	46,031,556
Nov 6, 2026	20.50	21.30	20.50	20.74	20.74	-4.20%	41,621,655
Nov 5, 2026	21.32	21.99	20.91	21.65	21.65	1.55%	66,461,709
Nov 4, 2026	19.79	21.32	19.37	21.32	21.32	10.01%	78,331,781
Nov 3, 2026	19.76	20.03	19.20	19.38	19.38	-2.02%	36,608,586
Nov 2, 2026	19.60	20.00	18.69	19.78	19.78	1.28%	52,002,149
Oct 30, 2026	20.50	21.10	19.50	19.53	19.53	-6.56%	63,676,812
Oct 29, 2026	21.52	21.69	20.83	20.90	20.90	-4.44%	63,956,344
Oct 28, 2026	20.88	22.94	20.70	21.87	21.87	1.63%	95,158,762
Oct 27, 2026	21.80	22.65	21.48	21.52	21.52	-1.74%	54,785,533
Oct 26, 2026	22.01	22.38	21.65	21.90	21.90	-1.48%	69,198,020
Oct 23, 2026	20.32	22.55	20.11	22.23	22.23	7.13%	92,278,718
Oct 22, 2026	20.80	21.58	20.69	20.75	20.75	-1.00%	65,751,709
Oct 21, 2026	21.19	21.39	20.81	20.96	20.96	-1.32%	58,966,609
Oct 20, 2026	20.34	21.77	20.30	21.24	21.24	3.11%	90,151,797
Oct 19, 2026	20.31	20.73	19.81	20.60	20.60	1.48%	84,504,302
Oct 16, 2026	18.80	20.30	18.60	20.30	20.30	10.03%	69,200,334
Oct 15, 2026	18.80	19.21	18.43	18.45	18.45	-4.90%	36,895,560
Oct 14, 2026	20.26	20.40	19.38	19.40	19.40	-5.18%	46,315,375
Oct 13, 2026	20.38	20.91	20.01	20.46	20.46	-1.87%	46,873,148
Oct 12, 2026	22.01	22.08	20.82	20.85	20.85	-5.23%	52,170,015
Oct 9, 2026	20.40	22.38	20.39	22.00	22.00	4.22%	76,851,976
Oct 8, 2026	22.50	22.70	21.11	21.11	21.11	-10.02%	85,603,485
Sep 30, 2026	22.50	24.05	22.11	23.46	23.46	3.12%	93,842,909
Sep 29, 2026	23.00	23.00	21.70	22.75	22.75	-5.29%	94,499,220
Sep 28, 2026	23.23	24.50	23.10	24.02	24.02	6.19%	129,213,653
Sep 24, 2026	21.52	23.68	21.31	22.62	22.62	5.06%	128,960,500
Sep 23, 2026	20.88	21.79	20.68	21.53	21.53	3.51%	73,374,691
Sep 22, 2026	21.41	21.50	20.69	20.80	20.80	-0.72%	49,714,315
Sep 21, 2026	20.15	21.53	20.09	20.95	20.95	4.02%	67,462,156
Sep 18, 2026	20.68	20.98	20.01	20.14	20.14	1.36%	73,977,267
Sep 17, 2026	18.00	19.87	17.98	19.87	19.87	10.02%	54,853,242
Sep 16, 2026	18.00	18.19	17.80	18.06	18.06	0.22%	13,975,094
Sep 15, 2026	18.50	18.64	18.01	18.02	18.02	-2.91%	19,819,756
Sep 14, 2026	18.37	18.78	18.30	18.56	18.56	0.05%	12,777,413
Sep 11, 2026	18.90	18.97	18.25	18.55	18.55	-3.18%	26,430,349
Sep 10, 2026	19.70	19.72	19.16	19.16	19.16	-3.57%	23,004,779
Sep 9, 2026	19.97	20.45	19.80	19.87	19.87	-1.10%	32,655,229
Sep 8, 2026	19.49	20.46	19.16	20.09	20.09	2.66%	49,378,066
Sep 7, 2026	19.10	19.78	19.05	19.57	19.57	2.35%	27,856,804
Sep 4, 2026	19.81	19.96	19.02	19.12	19.12	-2.05%	28,440,486
Sep 3, 2026	19.77	19.93	19.42	19.52	19.52	-0.36%	21,863,271
Sep 2, 2026	19.28	19.63	18.91	19.59	19.59	0.82%	24,164,392
Sep 1, 2026	19.36	19.86	19.35	19.43	19.43	1.41%	33,824,546
Aug 31, 2026	18.85	19.18	18.70	19.16	19.16	0.79%	17,614,023
Aug 28, 2026	19.16	19.37	18.99	19.01	19.01	-0.99%	17,681,604
Aug 27, 2026	18.90	19.22	18.80	19.20	19.20	1.16%	18,098,584
Aug 26, 2026	19.08	19.40	18.93	18.98	18.98	-0.84%	18,130,837
Aug 25, 2026	18.88	19.20	18.68	19.14	19.14	0.26%	16,280,168
Aug 24, 2026	19.35	19.78	18.88	19.09	19.09	-1.70%	17,379,451