Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.70	23.50	21.69	23.45	-	7.27%	40,906,835
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
May 14, 2026	30.25	30.38	29.01	29.18	28.98	-2.73%	65,181,220
May 13, 2026	28.31	30.28	28.05	30.00	29.79	5.86%	81,500,280
May 12, 2026	28.94	29.06	28.19	28.34	28.15	-2.04%	41,537,840
May 11, 2026	29.64	29.80	28.80	28.93	28.73	-2.36%	57,350,320
May 8, 2026	29.20	30.30	29.15	29.63	29.43	0.58%	68,244,700
May 7, 2026	29.90	29.99	29.23	29.46	29.26	-0.91%	54,517,090
May 6, 2026	28.75	29.74	28.60	29.73	29.53	4.24%	67,169,240
Apr 30, 2026	28.36	29.07	28.12	28.52	28.32	0.18%	45,473,460
Apr 29, 2026	28.33	28.63	27.81	28.47	28.27	1.03%	40,935,250
Apr 28, 2026	28.80	29.33	28.09	28.18	27.99	-1.43%	52,129,760
Apr 27, 2026	28.50	29.29	28.50	28.59	28.39	-1.00%	51,112,880
Apr 24, 2026	29.19	29.80	28.41	28.88	28.68	-2.13%	74,815,790
Apr 23, 2026	28.92	30.10	28.62	29.51	29.31	1.13%	107,909,700
Apr 22, 2026	27.98	29.42	27.88	29.18	28.98	1.64%	124,909,100
Apr 21, 2026	26.04	28.71	25.55	28.71	28.51	10.00%	103,871,300