Joeone Co.,Ltd (SHA:601566)
China · Delayed Price · Currency is CNY 9.79
-0.53 (-5.14%)
Oct 28, 2026, 3:00 PM CST
Joeone Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10.10 | 10.10 | 9.53 | 9.79 | 9.79 | -5.14% | 57,057,470 |
| Oct 27, 2026 | 9.38 | 10.32 | 9.38 | 10.32 | 10.32 | 10.02% | 29,205,241 |
| Oct 26, 2026 | 9.08 | 9.80 | 8.70 | 9.38 | 9.38 | 1.96% | 40,397,176 |
| Oct 23, 2026 | 9.21 | 9.55 | 8.63 | 9.20 | 9.20 | -4.07% | 48,700,630 |
| Oct 22, 2026 | 11.20 | 11.20 | 9.53 | 9.59 | 9.59 | -6.35% | 60,455,431 |
| Oct 21, 2026 | 9.34 | 10.24 | 9.32 | 10.24 | 10.24 | 9.99% | 26,207,092 |
| Oct 20, 2026 | 9.00 | 9.45 | 8.86 | 9.31 | 9.31 | 2.76% | 28,391,235 |
| Oct 19, 2026 | 9.44 | 10.00 | 9.02 | 9.06 | 9.06 | -4.03% | 27,710,445 |
| Oct 16, 2026 | 9.50 | 9.85 | 9.35 | 9.44 | 9.44 | -0.94% | 32,013,040 |
| Oct 15, 2026 | 9.61 | 10.11 | 9.40 | 9.53 | 9.53 | -6.93% | 38,914,425 |
| Oct 14, 2026 | 9.75 | 10.48 | 9.45 | 10.24 | 10.24 | 4.70% | 55,467,621 |
| Oct 13, 2026 | 9.55 | 9.91 | 9.39 | 9.78 | 9.78 | 0.41% | 29,249,988 |
| Oct 12, 2026 | 10.16 | 10.68 | 9.66 | 9.74 | 9.74 | -3.94% | 36,342,390 |
| Oct 9, 2026 | 9.27 | 10.14 | 9.19 | 10.14 | 10.14 | 9.98% | 40,201,027 |
| Oct 8, 2026 | 9.07 | 9.55 | 9.02 | 9.22 | 9.22 | 1.77% | 18,726,790 |
| Sep 30, 2026 | 9.11 | 9.28 | 9.02 | 9.06 | 9.06 | -0.44% | 16,206,830 |
| Sep 29, 2026 | 9.02 | 9.20 | 8.98 | 9.10 | 9.10 | -0.33% | 20,596,290 |
| Sep 28, 2026 | 9.52 | 9.58 | 9.06 | 9.13 | 9.13 | -5.58% | 33,580,097 |
| Sep 24, 2026 | 9.01 | 9.88 | 9.00 | 9.67 | 9.67 | 6.85% | 46,260,735 |
| Sep 23, 2026 | 9.37 | 9.40 | 9.01 | 9.05 | 9.05 | -2.69% | 14,060,500 |
| Sep 22, 2026 | 9.25 | 9.38 | 9.03 | 9.30 | 9.30 | 1.09% | 18,532,176 |
| Sep 21, 2026 | 9.02 | 9.24 | 8.93 | 9.20 | 9.20 | 2.00% | 18,442,603 |
| Sep 18, 2026 | 8.71 | 9.32 | 8.68 | 9.02 | 9.02 | 2.50% | 24,891,207 |
| Sep 17, 2026 | 8.76 | 8.86 | 8.63 | 8.80 | 8.80 | -0.34% | 16,823,175 |
| 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 |