Skip to main content
logo
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
28.52
+0.05 (0.18%)
Apr 30, 2026, 3:00 PM CST

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%51,112,885
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%32,333,186
Apr 10, 202626.7326.8826.3026.3326.33-1.09%43,561,958
Apr 9, 202625.8027.1425.5426.6226.621.68%55,889,050
Apr 8, 202625.6326.2225.4026.1826.184.39%43,138,615
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%29,310,851
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%22,806,388
Mar 9, 202625.9326.0625.2025.9025.90-2.04%28,565,540
Mar 6, 202626.3426.6626.2726.4426.44-0.19%17,347,780
Mar 5, 202626.4026.8426.1226.4926.492.12%25,923,930
Mar 4, 202625.9726.4925.8425.9425.94-1.37%23,113,320
Mar 3, 202627.3727.9226.2326.3026.30-3.91%33,679,340
Mar 2, 202627.3027.6526.9027.3727.37-2.22%33,423,427
Feb 27, 202627.8528.2027.7227.9927.990.11%22,056,270
Feb 26, 202628.2828.2827.8227.9627.96-1.06%24,775,790
Feb 25, 202627.7728.3627.7728.2628.261.76%27,416,370
Feb 24, 202628.4728.4727.6927.7727.77-0.47%29,175,720
Feb 13, 202627.8928.2227.7527.9027.90-0.11%23,712,410
Feb 12, 202627.5028.0627.4527.9327.931.49%23,973,158
Feb 11, 202627.5727.7927.5127.5227.52-0.18%16,728,360