Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.95	21.17	20.63	20.84	20.84	-0.53%	17,770,340
Aug 13, 2026	21.34	21.59	20.92	20.95	20.95	-1.32%	25,923,510
Aug 12, 2026	21.22	21.33	21.05	21.23	21.23	-0.42%	17,670,990
Aug 11, 2026	21.27	21.56	21.00	21.32	21.32	0.66%	27,672,088
Aug 10, 2026	21.21	21.35	20.91	21.18	21.18	-0.09%	21,220,510
Aug 7, 2026	21.22	21.32	20.80	21.20	21.20	-0.38%	25,359,110
Aug 6, 2026	21.40	21.86	21.12	21.28	21.28	-1.57%	34,274,170
Aug 5, 2026	21.69	21.85	21.21	21.62	21.62	2.27%	38,490,625
Aug 4, 2026	21.01	21.30	20.72	21.14	21.14	0.67%	26,263,717
Aug 3, 2026	20.61	21.15	20.60	21.00	21.00	1.94%	23,031,360
Jul 31, 2026	20.42	20.94	20.42	20.60	20.60	2.90%	29,927,814
Jul 30, 2026	20.14	20.67	19.91	20.02	20.02	-1.43%	26,746,828
Jul 29, 2026	20.05	20.46	19.78	20.31	20.31	1.70%	24,784,161
Jul 28, 2026	20.17	20.38	19.82	19.97	19.97	-0.94%	21,121,100
Jul 27, 2026	19.30	20.18	19.15	20.16	20.16	5.05%	28,535,190
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