Joeone Co.,Ltd (SHA:601566)
China · Delayed Price · Currency is CNY 8.37
0.00 (0.00%)
Aug 27, 2026, 3:00 PM CST
Joeone Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.38 | 8.45 | 8.31 | 8.37 | 8.37 | -0.36% | 4,648,775 |
| Aug 25, 2026 | 8.25 | 8.45 | 8.24 | 8.40 | 8.40 | 0.96% | 4,326,900 |
| Aug 24, 2026 | 8.37 | 8.44 | 8.28 | 8.32 | 8.32 | -0.60% | 3,453,800 |
| Aug 21, 2026 | 8.44 | 8.45 | 8.28 | 8.37 | 8.37 | -1.18% | 4,498,070 |
| Aug 20, 2026 | 8.45 | 8.53 | 8.30 | 8.47 | 8.47 | 1.19% | 5,557,132 |
| Aug 19, 2026 | 8.64 | 8.69 | 8.37 | 8.37 | 8.37 | -3.79% | 7,874,829 |
| Aug 18, 2026 | 8.54 | 8.84 | 8.51 | 8.70 | 8.70 | 2.23% | 9,909,195 |
| Aug 17, 2026 | 8.45 | 8.55 | 8.32 | 8.51 | 8.51 | 1.19% | 6,585,286 |
| Aug 14, 2026 | 8.47 | 8.52 | 8.33 | 8.41 | 8.41 | -0.83% | 3,998,538 |
| Aug 13, 2026 | 8.63 | 8.64 | 8.48 | 8.48 | 8.48 | -2.08% | 4,800,964 |
| Aug 12, 2026 | 8.58 | 8.67 | 8.53 | 8.66 | 8.66 | 1.05% | 4,213,734 |
| Aug 11, 2026 | 8.61 | 8.66 | 8.54 | 8.57 | 8.57 | -1.04% | 3,857,400 |
| Aug 10, 2026 | 8.40 | 8.66 | 8.34 | 8.66 | 8.66 | 3.22% | 7,486,800 |
| Aug 7, 2026 | 8.43 | 8.46 | 8.25 | 8.39 | 8.39 | -0.47% | 4,932,525 |
| Aug 6, 2026 | 8.42 | 8.46 | 8.31 | 8.43 | 8.43 | 0.36% | 4,968,611 |
| Aug 5, 2026 | 8.48 | 8.56 | 8.36 | 8.40 | 8.40 | -1.29% | 6,209,200 |
| Aug 4, 2026 | 8.57 | 8.68 | 8.49 | 8.51 | 8.51 | -0.82% | 6,580,695 |
| Aug 3, 2026 | 8.45 | 8.61 | 8.37 | 8.58 | 8.58 | 2.14% | 6,413,138 |
| Jul 31, 2026 | 8.24 | 8.45 | 8.21 | 8.40 | 8.40 | 1.20% | 7,103,115 |
| Jul 30, 2026 | 8.38 | 8.57 | 8.30 | 8.30 | 8.30 | -0.95% | 8,992,960 |
| Jul 29, 2026 | 8.02 | 8.51 | 8.00 | 8.38 | 8.38 | 3.46% | 9,609,318 |
| Jul 28, 2026 | 7.92 | 8.19 | 7.91 | 8.10 | 8.10 | 1.63% | 5,925,100 |
| Jul 27, 2026 | 7.65 | 8.00 | 7.63 | 7.97 | 7.97 | 3.64% | 5,758,700 |
| Jul 24, 2026 | 7.76 | 7.83 | 7.67 | 7.69 | 7.69 | -2.16% | 6,068,390 |
| Jul 23, 2026 | 7.53 | 7.88 | 7.47 | 7.86 | 7.86 | 5.22% | 10,283,100 |
| Jul 22, 2026 | 7.60 | 7.62 | 7.40 | 7.47 | 7.47 | -2.10% | 8,889,100 |
| Jul 21, 2026 | 7.81 | 7.87 | 7.57 | 7.63 | 7.63 | -2.80% | 10,430,914 |
| Jul 20, 2026 | 7.95 | 8.09 | 7.78 | 7.85 | 7.85 | -1.26% | 7,287,169 |
| Jul 17, 2026 | 8.28 | 8.41 | 7.90 | 7.95 | 7.95 | -4.45% | 8,331,700 |
| Jul 16, 2026 | 8.22 | 8.39 | 8.10 | 8.32 | 8.32 | 0.73% | 6,077,600 |
| Jul 15, 2026 | 8.19 | 8.38 | 8.16 | 8.26 | 8.26 | - | 6,918,687 |
| Jul 14, 2026 | 8.12 | 8.29 | 8.05 | 8.26 | 8.26 | 1.60% | 4,986,982 |
| Jul 13, 2026 | 8.32 | 8.35 | 8.09 | 8.13 | 8.13 | -1.69% | 4,992,125 |
| Jul 10, 2026 | 8.23 | 8.40 | 8.14 | 8.27 | 8.27 | 0.12% | 5,990,457 |
| Jul 9, 2026 | 8.40 | 8.40 | 8.12 | 8.26 | 8.26 | -1.20% | 6,124,800 |
| Jul 8, 2026 | 8.41 | 8.47 | 8.30 | 8.36 | 8.36 | -0.71% | 5,014,300 |
| Jul 7, 2026 | 8.75 | 8.77 | 8.41 | 8.42 | 8.42 | -3.77% | 7,575,314 |
| Jul 6, 2026 | 8.70 | 8.86 | 8.59 | 8.75 | 8.75 | 0.57% | 7,052,200 |
| Jul 3, 2026 | 8.68 | 8.78 | 8.52 | 8.70 | 8.70 | 0.23% | 10,362,296 |
| Jul 2, 2026 | 8.30 | 8.80 | 8.25 | 8.68 | 8.68 | 4.83% | 16,418,569 |
| Jul 1, 2026 | 8.19 | 8.35 | 8.06 | 8.28 | 8.28 | 1.85% | 8,635,800 |
| Jun 30, 2026 | 8.04 | 8.20 | 7.99 | 8.13 | 8.13 | 0.12% | 7,532,300 |
| Jun 29, 2026 | 7.94 | 8.14 | 7.75 | 8.12 | 8.12 | 2.14% | 9,898,041 |
| Jun 26, 2026 | 8.21 | 8.21 | 7.91 | 7.95 | 7.95 | -3.28% | 8,698,161 |
| Jun 25, 2026 | 8.44 | 8.44 | 8.18 | 8.22 | 8.22 | -2.72% | 8,302,123 |
| Jun 24, 2026 | 8.80 | 8.84 | 8.37 | 8.45 | 8.45 | -3.98% | 12,464,236 |
| Jun 23, 2026 | 8.74 | 9.00 | 8.69 | 8.80 | 8.80 | 0.34% | 10,551,890 |
| Jun 22, 2026 | 8.99 | 8.99 | 8.57 | 8.77 | 8.77 | -2.01% | 13,312,500 |
| Jun 18, 2026 | 9.21 | 9.35 | 8.92 | 8.95 | 8.95 | -3.14% | 11,053,095 |
| Jun 17, 2026 | 9.56 | 9.59 | 9.21 | 9.24 | 9.24 | -4.25% | 11,638,700 |