Joeone Co.,Ltd (SHA:601566)
China · Delayed Price · Currency is CNY 8.89
+0.03 (0.34%)
Sep 8, 2025, 2:45 PM CST
Joeone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 9.03 | 9.03 | 8.79 | 8.79 | 8.79 | -2.44% | 3,855,343 |
| Jul 30, 2025 | 8.90 | 9.03 | 8.90 | 9.01 | 9.01 | 0.67% | 4,145,600 |
| Jul 29, 2025 | 9.08 | 9.08 | 8.88 | 8.95 | 8.95 | -1.10% | 3,121,000 |
| Jul 28, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | -0.33% | 3,564,843 |
| Jul 25, 2025 | 9.05 | 9.15 | 9.00 | 9.08 | 9.08 | 1.00% | 4,652,242 |
| Jul 24, 2025 | 8.98 | 9.04 | 8.95 | 8.99 | 8.99 | 0.22% | 3,958,644 |
| Jul 23, 2025 | 8.97 | 9.07 | 8.92 | 8.97 | 8.97 | - | 5,691,704 |
| Jul 22, 2025 | 8.93 | 9.05 | 8.86 | 8.97 | 8.97 | 0.34% | 4,177,445 |
| Jul 21, 2025 | 8.84 | 9.01 | 8.84 | 8.94 | 8.94 | 0.90% | 6,252,296 |
| Jul 18, 2025 | 8.87 | 8.95 | 8.77 | 8.86 | 8.86 | 0.68% | 6,053,400 |
| Jul 17, 2025 | 8.82 | 8.89 | 8.75 | 8.80 | 8.80 | -0.45% | 4,066,600 |
| Jul 16, 2025 | 8.92 | 8.98 | 8.82 | 8.84 | 8.84 | -0.79% | 5,139,800 |
| Jul 15, 2025 | 8.97 | 8.98 | 8.69 | 8.91 | 8.91 | -1.76% | 7,557,228 |
| Jul 14, 2025 | 8.98 | 9.07 | 8.96 | 9.07 | 9.07 | 0.55% | 3,206,701 |
| Jul 11, 2025 | 9.11 | 9.17 | 8.94 | 9.02 | 9.02 | -0.44% | 4,190,100 |
| Jul 10, 2025 | 8.89 | 9.09 | 8.87 | 9.06 | 9.06 | 1.80% | 4,540,345 |
| Jul 9, 2025 | 8.86 | 8.97 | 8.83 | 8.90 | 8.90 | 0.11% | 4,395,013 |
| Jul 8, 2025 | 8.74 | 8.92 | 8.73 | 8.89 | 8.89 | 1.83% | 4,265,698 |
| Jul 7, 2025 | 8.63 | 8.74 | 8.60 | 8.73 | 8.73 | 1.51% | 2,964,800 |
| Jul 4, 2025 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | -1.49% | 3,087,200 |
| Jul 3, 2025 | 8.56 | 8.76 | 8.56 | 8.73 | 8.73 | 1.63% | 4,337,800 |
| Jul 2, 2025 | 8.56 | 8.60 | 8.49 | 8.59 | 8.59 | 0.47% | 2,674,700 |
| Jul 1, 2025 | 8.57 | 8.59 | 8.47 | 8.55 | 8.55 | 0.12% | 2,763,600 |
| Jun 30, 2025 | 8.51 | 8.57 | 8.46 | 8.54 | 8.54 | 0.59% | 3,714,100 |