Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	19.21	19.42	19.01	19.42	19.42	0.57%	13,209,491
Aug 20, 2026	19.65	19.66	19.25	19.31	19.31	-0.57%	19,229,547
Aug 19, 2026	20.80	20.87	19.40	19.42	19.42	-7.96%	38,619,309
Aug 18, 2026	20.96	21.15	20.75	21.10	21.10	0.57%	20,253,498
Aug 17, 2026	20.65	21.03	20.60	20.98	20.98	0.67%	17,869,765
Aug 14, 2026	20.95	21.17	20.63	20.84	20.84	-0.53%	17,770,348
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%	17,670,992
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%	21,220,516
Aug 7, 2026	21.22	21.32	20.80	21.20	21.20	-0.38%	25,359,112
Aug 6, 2026	21.40	21.86	21.12	21.28	21.28	-1.57%	34,274,177
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%	23,031,366
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%	18,304,594
Jul 22, 2026	20.31	20.31	19.80	19.95	19.95	-2.21%	26,026,586
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%	32,200,172