Joeone Co.,Ltd (SHA:601566)
China · Delayed Price · Currency is CNY 8.85
+0.11 (1.26%)
Oct 20, 2025, 2:45 PM CST
Joeone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.80 | 8.86 | 8.72 | 8.74 | 8.74 | -0.91% | 2,787,410 |
| Oct 16, 2025 | 8.78 | 8.83 | 8.71 | 8.82 | 8.82 | 0.46% | 3,120,010 |
| Oct 15, 2025 | 8.71 | 8.85 | 8.69 | 8.78 | 8.78 | 0.11% | 4,157,210 |
| Oct 14, 2025 | 8.69 | 8.80 | 8.66 | 8.77 | 8.77 | 1.04% | 3,707,328 |
| Oct 13, 2025 | 8.56 | 8.71 | 8.49 | 8.68 | 8.68 | -1.70% | 4,984,500 |
| Oct 10, 2025 | 8.50 | 9.03 | 8.45 | 8.83 | 8.83 | 3.76% | 9,030,738 |
| Oct 9, 2025 | 8.65 | 8.67 | 8.48 | 8.51 | 8.51 | -1.62% | 4,943,200 |
| Sep 30, 2025 | 8.64 | 8.69 | 8.58 | 8.65 | 8.65 | -0.23% | 2,684,200 |
| Sep 29, 2025 | 8.58 | 8.67 | 8.45 | 8.67 | 8.67 | 0.93% | 2,925,400 |
| Sep 26, 2025 | 8.71 | 8.72 | 8.53 | 8.59 | 8.59 | -1.04% | 3,517,700 |
| Sep 25, 2025 | 8.61 | 8.92 | 8.59 | 8.68 | 8.68 | 0.23% | 5,975,448 |
| Sep 24, 2025 | 8.36 | 8.66 | 8.32 | 8.66 | 8.66 | 2.61% | 4,435,828 |
| Sep 23, 2025 | 8.50 | 8.51 | 8.26 | 8.44 | 8.44 | -0.35% | 3,727,971 |
| Sep 22, 2025 | 8.57 | 8.67 | 8.44 | 8.47 | 8.47 | -0.70% | 2,427,561 |
| Sep 19, 2025 | 8.58 | 8.60 | 8.43 | 8.53 | 8.53 | -0.35% | 3,310,309 |
| Sep 18, 2025 | 8.72 | 8.72 | 8.50 | 8.56 | 8.56 | -1.50% | 4,500,700 |
| Sep 17, 2025 | 8.81 | 8.83 | 8.68 | 8.69 | 8.69 | -1.14% | 4,163,000 |
| Sep 16, 2025 | 8.72 | 8.80 | 8.64 | 8.79 | 8.79 | 1.03% | 3,194,600 |
| Sep 15, 2025 | 8.80 | 8.81 | 8.67 | 8.70 | 8.70 | -1.36% | 3,620,540 |
| Sep 12, 2025 | 8.93 | 9.03 | 8.80 | 8.82 | 8.82 | -0.90% | 3,534,000 |
| Sep 11, 2025 | 8.83 | 8.91 | 8.71 | 8.90 | 8.90 | 0.23% | 3,313,900 |
| Sep 10, 2025 | 8.85 | 8.90 | 8.83 | 8.88 | 8.88 | 0.34% | 2,305,440 |
| Sep 9, 2025 | 8.88 | 8.93 | 8.81 | 8.85 | 8.85 | -0.56% | 3,285,199 |
| Sep 8, 2025 | 8.88 | 8.96 | 8.83 | 8.90 | 8.90 | 0.45% | 3,204,899 |
| Sep 5, 2025 | 8.85 | 8.91 | 8.78 | 8.86 | 8.86 | -0.34% | 3,642,200 |
| Sep 4, 2025 | 8.74 | 8.90 | 8.64 | 8.89 | 8.89 | 2.18% | 4,700,451 |
| Sep 3, 2025 | 8.91 | 8.95 | 8.67 | 8.70 | 8.70 | -2.36% | 3,395,753 |
| Sep 2, 2025 | 8.86 | 8.92 | 8.72 | 8.91 | 8.91 | 0.34% | 4,428,900 |
| Sep 1, 2025 | 8.90 | 8.99 | 8.83 | 8.88 | 8.88 | -0.67% | 4,248,700 |
| Aug 29, 2025 | 9.04 | 9.05 | 8.91 | 8.94 | 8.94 | -0.78% | 4,216,400 |
| Aug 28, 2025 | 9.12 | 9.20 | 8.79 | 9.01 | 9.01 | -1.21% | 8,077,600 |
| Aug 27, 2025 | 9.45 | 9.45 | 9.09 | 9.12 | 9.12 | -3.18% | 6,944,100 |
| Aug 26, 2025 | 9.30 | 9.45 | 9.26 | 9.42 | 9.42 | 1.40% | 5,421,000 |
| Aug 25, 2025 | 9.40 | 9.42 | 9.21 | 9.29 | 9.29 | 0.11% | 5,601,500 |
| Aug 22, 2025 | 9.36 | 9.40 | 9.14 | 9.28 | 9.28 | -0.85% | 5,485,300 |
| Aug 21, 2025 | 9.36 | 9.46 | 9.27 | 9.36 | 9.36 | 0.21% | 5,522,110 |
| Aug 20, 2025 | 9.15 | 9.34 | 9.15 | 9.34 | 9.34 | 1.19% | 4,993,400 |
| Aug 19, 2025 | 9.05 | 9.23 | 9.03 | 9.23 | 9.23 | 1.76% | 5,483,400 |
| Aug 18, 2025 | 9.06 | 9.18 | 9.03 | 9.07 | 9.07 | 0.11% | 5,245,500 |
| Aug 15, 2025 | 8.99 | 9.12 | 8.99 | 9.06 | 9.06 | 0.22% | 5,190,600 |
| Aug 14, 2025 | 9.19 | 9.28 | 9.02 | 9.04 | 9.04 | -0.77% | 5,122,800 |
| Aug 13, 2025 | 9.23 | 9.24 | 9.08 | 9.11 | 9.11 | -0.65% | 4,232,600 |
| Aug 12, 2025 | 9.19 | 9.26 | 9.12 | 9.17 | 9.17 | -0.33% | 3,798,700 |
| Aug 11, 2025 | 9.24 | 9.25 | 9.13 | 9.20 | 9.20 | -0.54% | 5,145,274 |
| Aug 8, 2025 | 9.16 | 9.27 | 9.16 | 9.25 | 9.25 | 0.98% | 5,536,561 |
| Aug 7, 2025 | 9.15 | 9.24 | 9.08 | 9.16 | 9.16 | -0.22% | 4,343,200 |
| Aug 6, 2025 | 9.16 | 9.32 | 9.03 | 9.18 | 9.18 | 0.77% | 6,335,200 |
| Aug 5, 2025 | 9.01 | 9.15 | 9.01 | 9.11 | 9.11 | 1.45% | 4,828,100 |
| Aug 4, 2025 | 8.84 | 8.98 | 8.80 | 8.98 | 8.98 | 1.01% | 3,139,900 |
| Aug 1, 2025 | 8.85 | 8.91 | 8.81 | 8.89 | 8.89 | 1.14% | 3,328,900 |