Skip to main content
logo
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
32.29
+1.47 (4.77%)
May 25, 2026, 11:30 AM CST

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202630.4031.0729.7330.8230.822.12%92,385,024
May 21, 202628.9131.5028.8530.1830.184.83%118,859,100
May 20, 202629.8029.8128.5028.7928.79-4.57%69,202,900
May 19, 202630.7431.8530.1530.1730.17-2.46%89,136,340
May 18, 202630.0330.9829.8530.9330.931.84%96,909,150
May 15, 202629.3130.5328.7230.3730.374.08%107,211,700
May 14, 202630.2530.3829.0129.1829.18-2.73%65,181,220
May 13, 202628.3130.2828.0530.0030.005.86%81,500,280
May 12, 202628.9429.0628.1928.3428.34-2.04%41,537,840
May 11, 202629.6429.8028.8028.9328.93-2.36%57,350,320
May 8, 202629.2030.3029.1529.6329.630.58%68,244,700
May 7, 202629.9029.9929.2329.4629.46-0.91%54,517,090
May 6, 202628.7529.7428.6029.7329.734.24%67,169,240
Apr 30, 202628.3629.0728.1228.5228.520.18%45,473,460
Apr 29, 202628.3328.6327.8128.4728.471.03%40,935,250
Apr 28, 202628.8029.3328.0928.1828.18-1.43%52,129,760
Apr 27, 202628.5029.2928.5028.5928.59-1.00%51,112,880
Apr 24, 202629.1929.8028.4128.8828.88-2.13%74,815,790
Apr 23, 202628.9230.1028.6229.5129.511.13%107,909,700
Apr 22, 202627.9829.4227.8829.1829.181.64%124,909,100
Apr 21, 202626.0428.7125.5528.7128.7110.00%103,871,300
Apr 20, 202626.5126.5326.0226.1026.10-1.51%33,736,550
Apr 17, 202625.8026.6825.4726.5026.502.00%46,570,050
Apr 16, 202626.1026.4425.7325.9825.981.68%32,461,020
Apr 15, 202626.0626.4725.4125.5525.55-1.01%33,883,520
Apr 14, 202626.1026.1625.5125.8125.81-0.19%32,916,620
Apr 13, 202626.0726.2825.8025.8625.86-1.79%32,333,180
Apr 10, 202626.7326.8826.3026.3326.33-1.09%43,561,950
Apr 9, 202625.8027.1425.5426.6226.621.68%55,889,050
Apr 8, 202625.6326.2225.4026.1826.184.39%43,138,610
Apr 7, 202625.4125.5024.8825.0825.08-2.56%33,347,190
Apr 3, 202625.3326.0825.1325.7425.742.02%42,641,770
Apr 2, 202625.0425.5224.9625.2325.230.12%32,684,560
Apr 1, 202625.3025.3624.8925.2025.201.69%29,310,850
Mar 31, 202625.3425.4024.7024.7824.78-2.90%38,422,640
Mar 30, 202623.9826.2723.8825.5225.524.76%53,867,130
Mar 27, 202623.9124.5323.8024.3624.360.41%20,202,070
Mar 26, 202624.5524.7224.0924.2624.26-1.70%24,351,450
Mar 25, 202623.3425.0023.3424.6824.686.43%46,373,740
Mar 24, 202623.5023.7022.6823.1923.190.56%24,323,290
Mar 23, 202623.4824.1322.9623.0623.06-2.91%30,646,590
Mar 20, 202624.2724.5523.7523.7523.75-1.53%19,134,830
Mar 19, 202624.6924.7524.0124.1224.12-3.56%22,288,040
Mar 18, 202624.9325.1124.6325.0125.010.32%15,903,170
Mar 17, 202625.3225.6524.9224.9324.93-0.87%18,266,570
Mar 16, 202625.4825.4824.7425.1525.15-1.14%20,297,810
Mar 13, 202625.9725.9725.3825.4425.44-2.15%23,374,630
Mar 12, 202626.3026.3725.8626.0026.00-1.37%17,902,080
Mar 11, 202626.5426.7526.2826.3626.36-0.68%21,427,380
Mar 10, 202626.2526.5526.1526.5426.542.47%22,806,380