Joeone Co.,Ltd (SHA:601566)
China · Delayed Price · Currency is CNY 8.10
+0.13 (1.63%)
Jul 28, 2026, 3:00 PM CST
Joeone Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.68 | 9.69 | 9.49 | 9.65 | 9.65 | 0.31% | 8,096,300 |
| Jun 15, 2026 | 9.75 | 9.90 | 9.58 | 9.62 | 9.62 | -1.23% | 11,322,346 |
| Jun 12, 2026 | 9.87 | 9.94 | 9.30 | 9.74 | 9.74 | -1.52% | 14,774,970 |
| Jun 11, 2026 | 10.14 | 10.19 | 9.61 | 9.89 | 9.89 | -3.42% | 12,113,000 |
| Jun 10, 2026 | 10.63 | 10.70 | 10.13 | 10.24 | 10.24 | -4.57% | 14,211,450 |
| Jun 9, 2026 | 11.00 | 11.07 | 10.66 | 10.73 | 10.73 | -1.74% | 11,707,347 |
| Jun 8, 2026 | 11.05 | 11.74 | 10.76 | 10.92 | 10.92 | -2.41% | 16,926,200 |
| Jun 5, 2026 | 11.00 | 11.39 | 10.81 | 11.19 | 11.19 | 0.99% | 17,813,810 |
| Jun 4, 2026 | 11.45 | 11.50 | 10.95 | 11.08 | 11.08 | -4.97% | 18,364,840 |
| Jun 3, 2026 | 12.28 | 12.44 | 11.87 | 12.16 | 11.66 | -0.98% | 20,547,730 |
| Jun 2, 2026 | 12.60 | 12.85 | 12.15 | 12.28 | 11.78 | -3.61% | 26,462,210 |
| Jun 1, 2026 | 11.94 | 13.00 | 11.81 | 12.74 | 12.22 | 5.64% | 42,156,730 |
| May 29, 2026 | 10.99 | 12.06 | 10.56 | 12.06 | 11.56 | 10.04% | 33,908,700 |
| May 28, 2026 | 11.68 | 11.85 | 10.93 | 10.96 | 10.51 | -9.72% | 30,688,160 |
| May 27, 2026 | 13.12 | 13.14 | 11.86 | 12.14 | 11.64 | -7.89% | 34,579,180 |
| May 26, 2026 | 12.46 | 13.26 | 12.41 | 13.18 | 12.64 | 3.78% | 33,574,200 |
| May 25, 2026 | 12.13 | 13.33 | 11.93 | 12.70 | 12.18 | 4.79% | 38,803,810 |
| May 22, 2026 | 12.05 | 12.18 | 11.80 | 12.12 | 11.62 | 0.58% | 22,154,360 |
| May 21, 2026 | 11.98 | 12.19 | 11.71 | 12.05 | 11.55 | 0.58% | 29,252,670 |
| May 20, 2026 | 11.39 | 12.00 | 11.28 | 11.98 | 11.49 | 5.18% | 31,791,230 |
| May 19, 2026 | 11.44 | 11.74 | 11.23 | 11.39 | 10.92 | -0.61% | 17,507,570 |