Joyoung Co.,Ltd (SHE:002242)
China · Delayed Price · Currency is CNY 9.40
+0.01 (0.11%)
Sep 26, 2025, 2:45 PM CST
Joyoung Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.37 | 9.42 | 9.30 | 9.40 | 9.40 | 0.11% | 3,349,836 |
| Sep 25, 2025 | 9.46 | 9.52 | 9.38 | 9.39 | 9.39 | -0.95% | 4,401,701 |
| Sep 24, 2025 | 9.36 | 9.48 | 9.30 | 9.48 | 9.48 | 0.85% | 4,515,056 |
| Sep 23, 2025 | 9.50 | 9.52 | 9.26 | 9.40 | 9.40 | -1.16% | 5,994,600 |
| Sep 22, 2025 | 9.58 | 9.59 | 9.46 | 9.51 | 9.51 | -0.63% | 4,325,117 |
| Sep 19, 2025 | 9.62 | 9.62 | 9.52 | 9.57 | 9.57 | -0.31% | 3,829,396 |
| Sep 18, 2025 | 9.75 | 9.75 | 9.54 | 9.60 | 9.60 | -1.44% | 5,715,401 |
| Sep 17, 2025 | 9.67 | 9.79 | 9.65 | 9.74 | 9.74 | 0.62% | 5,734,548 |
| Sep 16, 2025 | 9.58 | 9.68 | 9.56 | 9.68 | 9.68 | 0.83% | 4,595,842 |
| Sep 15, 2025 | 9.64 | 9.66 | 9.58 | 9.60 | 9.60 | -0.41% | 3,500,600 |
| Sep 12, 2025 | 9.71 | 9.72 | 9.63 | 9.64 | 9.64 | -0.52% | 5,077,500 |
| Sep 11, 2025 | 9.64 | 9.70 | 9.55 | 9.69 | 9.69 | 0.31% | 5,710,465 |
| Sep 10, 2025 | 9.68 | 9.70 | 9.63 | 9.66 | 9.66 | -0.31% | 3,499,196 |
| Sep 9, 2025 | 9.68 | 9.72 | 9.61 | 9.69 | 9.69 | - | 4,495,450 |
| Sep 8, 2025 | 9.63 | 9.71 | 9.60 | 9.69 | 9.69 | 0.62% | 5,585,453 |
| Sep 5, 2025 | 9.60 | 9.64 | 9.53 | 9.63 | 9.63 | 0.31% | 5,326,500 |
| Sep 4, 2025 | 9.56 | 9.63 | 9.50 | 9.60 | 9.60 | 0.84% | 5,743,577 |
| Sep 3, 2025 | 9.63 | 9.67 | 9.51 | 9.52 | 9.52 | -1.24% | 5,700,114 |
| Sep 2, 2025 | 9.72 | 9.75 | 9.51 | 9.64 | 9.64 | -0.72% | 10,381,252 |
| Sep 1, 2025 | 9.96 | 9.96 | 9.68 | 9.71 | 9.71 | -3.77% | 17,258,137 |
| Aug 29, 2025 | 10.19 | 10.24 | 10.06 | 10.09 | 10.09 | -1.18% | 6,634,584 |
| Aug 28, 2025 | 10.18 | 10.30 | 9.95 | 10.21 | 10.21 | 0.29% | 6,941,673 |
| Aug 27, 2025 | 10.42 | 10.49 | 10.18 | 10.18 | 10.18 | -2.30% | 6,521,840 |
| Aug 26, 2025 | 10.30 | 10.47 | 10.25 | 10.42 | 10.42 | 1.17% | 5,975,537 |
| Aug 25, 2025 | 10.33 | 10.37 | 10.23 | 10.30 | 10.30 | -0.10% | 7,910,817 |
| Aug 22, 2025 | 10.39 | 10.41 | 10.23 | 10.31 | 10.31 | -0.77% | 5,909,454 |
| Aug 21, 2025 | 10.36 | 10.41 | 10.24 | 10.39 | 10.39 | 0.58% | 7,329,706 |
| Aug 20, 2025 | 10.27 | 10.34 | 10.18 | 10.33 | 10.33 | 0.98% | 6,311,233 |
| Aug 19, 2025 | 10.18 | 10.26 | 10.15 | 10.23 | 10.23 | 0.49% | 5,555,023 |
| Aug 18, 2025 | 10.13 | 10.22 | 10.11 | 10.18 | 10.18 | 0.89% | 6,959,499 |
| Aug 15, 2025 | 9.98 | 10.10 | 9.97 | 10.09 | 10.09 | 0.70% | 5,155,866 |
| Aug 14, 2025 | 10.11 | 10.14 | 9.99 | 10.02 | 10.02 | -0.79% | 5,519,280 |
| Aug 13, 2025 | 10.14 | 10.18 | 10.06 | 10.10 | 10.10 | -0.39% | 5,023,400 |
| Aug 12, 2025 | 10.17 | 10.20 | 10.13 | 10.14 | 10.14 | -0.10% | 2,909,701 |
| Aug 11, 2025 | 10.15 | 10.22 | 10.11 | 10.15 | 10.15 | - | 4,926,931 |
| Aug 8, 2025 | 10.10 | 10.17 | 10.03 | 10.15 | 10.15 | 0.59% | 3,853,893 |
| Aug 7, 2025 | 10.15 | 10.18 | 10.07 | 10.09 | 10.09 | -0.59% | 4,279,023 |
| Aug 6, 2025 | 10.23 | 10.29 | 10.13 | 10.15 | 10.15 | -0.68% | 3,693,700 |
| Aug 5, 2025 | 10.15 | 10.23 | 10.12 | 10.22 | 10.22 | 0.69% | 3,825,900 |
| Aug 4, 2025 | 10.23 | 10.23 | 10.05 | 10.15 | 10.15 | -0.29% | 4,543,900 |
| Aug 1, 2025 | 10.05 | 10.20 | 10.05 | 10.18 | 10.18 | 1.09% | 5,499,000 |
| Jul 31, 2025 | 10.26 | 10.29 | 10.03 | 10.07 | 10.07 | -1.85% | 6,360,113 |
| Jul 30, 2025 | 10.25 | 10.29 | 10.18 | 10.26 | 10.26 | 0.10% | 4,550,060 |
| Jul 29, 2025 | 10.25 | 10.38 | 10.16 | 10.25 | 10.25 | -0.39% | 6,229,793 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.23 | 10.29 | 10.29 | 1.08% | 9,663,247 |
| Jul 25, 2025 | 10.17 | 10.27 | 10.00 | 10.18 | 10.18 | -0.68% | 8,234,832 |
| Jul 24, 2025 | 10.07 | 10.39 | 10.05 | 10.25 | 10.25 | 2.09% | 11,952,603 |
| Jul 23, 2025 | 10.00 | 10.14 | 9.99 | 10.04 | 10.04 | 0.10% | 5,635,335 |
| Jul 22, 2025 | 9.98 | 10.07 | 9.93 | 10.03 | 10.03 | 0.80% | 5,006,786 |
| Jul 21, 2025 | 9.85 | 9.97 | 9.84 | 9.95 | 9.95 | 1.02% | 3,930,831 |