Skip to main content
logo
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
23.86
+0.33 (1.40%)
Jun 12, 2026, 3:00 PM CST

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202623.8724.3623.6823.8623.861.40%35,536,440
Jun 11, 202624.1924.4923.4423.5323.53-2.77%33,695,740
Jun 10, 202625.4025.4823.9024.2024.20-6.24%45,295,350
Jun 9, 202625.6825.9224.7825.8125.811.73%33,962,553
Jun 8, 202625.5026.3125.1825.3725.37-3.90%35,247,470
Jun 5, 202626.5027.2425.1626.4026.40-0.49%56,559,300
Jun 4, 202626.5727.2926.3626.5326.53-1.49%34,719,080
Jun 3, 202626.3127.2926.1226.9326.932.20%43,606,110
Jun 2, 202626.2626.5725.8126.3526.351.39%32,554,970
Jun 1, 202626.3826.8025.8526.1725.99-0.19%38,086,290
May 29, 202628.2028.3726.0826.2226.04-7.38%71,170,740
May 28, 202629.8529.9527.8828.3128.12-6.32%81,744,910
May 27, 202631.5133.1329.8830.2230.01-5.41%90,367,530
May 26, 202631.9932.7631.3031.9531.73-0.96%91,576,850
May 25, 202630.9032.9030.5332.2632.044.67%109,299,700
May 22, 202630.4031.0729.7330.8230.612.12%92,385,020
May 21, 202628.9131.5028.8530.1829.974.83%118,859,100
May 20, 202629.8029.8128.5028.7928.59-4.57%69,202,900
May 19, 202630.7431.8530.1530.1729.96-2.46%89,136,340
May 18, 202630.0330.9829.8530.9330.721.84%96,909,150
May 15, 202629.3130.5328.7230.3730.164.08%107,211,700
May 14, 202630.2530.3829.0129.1828.98-2.73%65,181,220
May 13, 202628.3130.2828.0530.0029.795.86%81,500,280
May 12, 202628.9429.0628.1928.3428.15-2.04%41,537,840
May 11, 202629.6429.8028.8028.9328.73-2.36%57,350,320
May 8, 202629.2030.3029.1529.6329.430.58%68,244,700
May 7, 202629.9029.9929.2329.4629.26-0.91%54,517,090
May 6, 202628.7529.7428.6029.7329.534.24%67,169,240
Apr 30, 202628.3629.0728.1228.5228.320.18%45,473,460
Apr 29, 202628.3328.6327.8128.4728.271.03%40,935,250
Apr 28, 202628.8029.3328.0928.1827.99-1.43%52,129,760
Apr 27, 202628.5029.2928.5028.5928.39-1.00%51,112,880
Apr 24, 202629.1929.8028.4128.8828.68-2.13%74,815,790
Apr 23, 202628.9230.1028.6229.5129.311.13%107,909,700
Apr 22, 202627.9829.4227.8829.1828.981.64%124,909,100
Apr 21, 202626.0428.7125.5528.7128.5110.00%103,871,300
Apr 20, 202626.5126.5326.0226.1025.92-1.51%33,736,550
Apr 17, 202625.8026.6825.4726.5026.322.00%46,570,050
Apr 16, 202626.1026.4425.7325.9825.801.68%32,461,020
Apr 15, 202626.0626.4725.4125.5525.37-1.01%33,883,520
Apr 14, 202626.1026.1625.5125.8125.63-0.19%32,916,620
Apr 13, 202626.0726.2825.8025.8625.68-1.79%32,333,180
Apr 10, 202626.7326.8826.3026.3326.15-1.09%43,561,950
Apr 9, 202625.8027.1425.5426.6226.441.68%55,889,050
Apr 8, 202625.6326.2225.4026.1826.004.39%43,138,610
Apr 7, 202625.4125.5024.8825.0824.91-2.56%33,347,190
Apr 3, 202625.3326.0825.1325.7425.562.02%42,641,770
Apr 2, 202625.0425.5224.9625.2325.060.12%32,684,560
Apr 1, 202625.3025.3624.8925.2025.031.69%29,310,850
Mar 31, 202625.3425.4024.7024.7824.61-2.90%38,422,640