Joeone Co.,Ltd (SHA:601566)
China · Delayed Price · Currency is CNY 8.83
+0.07 (0.80%)
Sep 16, 2026, 3:00 PM CST
Joeone Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.76 | 9.16 | 8.62 | 8.83 | 8.83 | 0.80% | 21,478,628 |
| Sep 15, 2026 | 9.20 | 9.24 | 8.75 | 8.76 | 8.76 | -4.99% | 20,639,682 |
| Sep 14, 2026 | 9.53 | 9.61 | 9.17 | 9.22 | 9.22 | -2.43% | 20,618,542 |
| Sep 11, 2026 | 9.84 | 9.98 | 9.31 | 9.45 | 9.45 | -4.93% | 29,368,400 |
| Sep 10, 2026 | 10.70 | 10.78 | 9.77 | 9.94 | 9.94 | -5.78% | 38,249,270 |
| Sep 9, 2026 | 10.51 | 11.18 | 10.44 | 10.55 | 10.55 | -2.94% | 39,596,904 |
| Sep 8, 2026 | 10.70 | 11.50 | 10.63 | 10.87 | 10.87 | 1.68% | 52,834,943 |
| Sep 7, 2026 | 10.20 | 10.92 | 10.20 | 10.69 | 10.69 | 1.71% | 51,935,209 |
| Sep 4, 2026 | 9.79 | 11.27 | 9.79 | 10.51 | 10.51 | -1.59% | 64,431,445 |
| Sep 3, 2026 | 10.35 | 11.40 | 10.05 | 10.68 | 10.68 | 3.09% | 75,107,740 |
| Sep 2, 2026 | 9.81 | 10.36 | 9.44 | 10.36 | 10.36 | 9.98% | 48,866,170 |
| Sep 1, 2026 | 8.50 | 9.42 | 8.50 | 9.42 | 9.42 | 10.05% | 15,681,360 |
| Aug 31, 2026 | 8.43 | 8.67 | 8.38 | 8.56 | 8.56 | 1.90% | 7,935,200 |
| Aug 28, 2026 | 8.33 | 8.44 | 8.33 | 8.40 | 8.40 | 0.36% | 5,048,700 |
| Aug 27, 2026 | 8.33 | 8.40 | 8.23 | 8.37 | 8.37 | - | 4,781,592 |
| 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 |