Joyoung Co.,Ltd (SHE:002242)
China · Delayed Price · Currency is CNY 8.61
+0.02 (0.23%)
Sep 1, 2026, 3:04 PM CST
Joyoung Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.35 | 8.78 | 8.35 | 8.61 | - | 0.23% | 5,483,011 |
| Aug 31, 2026 | 8.43 | 8.61 | 8.38 | 8.59 | 8.59 | 1.90% | 5,015,120 |
| Aug 28, 2026 | 8.35 | 8.44 | 8.31 | 8.43 | 8.43 | 1.20% | 3,952,500 |
| Aug 27, 2026 | 8.37 | 8.37 | 8.27 | 8.33 | 8.33 | -0.48% | 4,381,272 |
| Aug 26, 2026 | 8.34 | 8.39 | 8.29 | 8.37 | 8.37 | 0.12% | 4,669,203 |
| Aug 25, 2026 | 8.13 | 8.38 | 8.12 | 8.36 | 8.36 | 1.83% | 7,176,100 |
| Aug 24, 2026 | 8.56 | 8.57 | 8.00 | 8.21 | 8.21 | -7.13% | 14,624,748 |
| Aug 21, 2026 | 8.95 | 8.95 | 8.76 | 8.84 | 8.84 | -1.67% | 5,039,721 |
| Aug 20, 2026 | 8.91 | 9.05 | 8.90 | 8.99 | 8.99 | 0.90% | 4,533,051 |
| Aug 19, 2026 | 9.06 | 9.14 | 8.89 | 8.91 | 8.91 | -2.41% | 6,303,720 |
| Aug 18, 2026 | 9.26 | 9.40 | 9.12 | 9.13 | 9.13 | -1.72% | 7,646,062 |
| Aug 17, 2026 | 9.06 | 9.48 | 9.02 | 9.29 | 9.29 | 2.31% | 11,025,749 |
| Aug 14, 2026 | 9.13 | 9.36 | 9.04 | 9.08 | 9.08 | -0.55% | 10,838,837 |
| Aug 13, 2026 | 9.10 | 9.22 | 9.02 | 9.13 | 9.13 | -0.11% | 7,045,347 |
| Aug 12, 2026 | 8.95 | 9.21 | 8.92 | 9.14 | 9.14 | 1.90% | 9,317,438 |
| Aug 11, 2026 | 9.10 | 9.12 | 8.97 | 8.97 | 8.97 | -2.29% | 8,408,627 |
| Aug 10, 2026 | 8.77 | 9.36 | 8.75 | 9.18 | 9.18 | 4.68% | 17,023,924 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.65 | 8.77 | 8.77 | -2.56% | 9,099,875 |
| Aug 6, 2026 | 9.14 | 9.15 | 8.89 | 9.00 | 9.00 | -1.42% | 8,467,448 |
| Aug 5, 2026 | 9.14 | 9.23 | 8.98 | 9.13 | 9.13 | -0.22% | 8,447,066 |
| Aug 4, 2026 | 9.20 | 9.28 | 9.07 | 9.15 | 9.15 | -0.87% | 8,240,373 |
| Aug 3, 2026 | 9.15 | 9.26 | 9.06 | 9.23 | 9.23 | 1.88% | 9,712,764 |
| Jul 31, 2026 | 8.93 | 9.11 | 8.93 | 9.06 | 9.06 | -1.63% | 10,666,033 |
| Jul 30, 2026 | 9.11 | 9.30 | 9.07 | 9.21 | 9.21 | 0.55% | 12,207,984 |
| Jul 29, 2026 | 9.00 | 9.18 | 8.92 | 9.16 | 9.16 | 1.44% | 17,285,989 |
| Jul 28, 2026 | 9.10 | 9.18 | 8.89 | 9.03 | 9.03 | 1.69% | 22,488,822 |
| Jul 27, 2026 | 8.07 | 8.88 | 8.03 | 8.88 | 8.88 | 10.04% | 16,443,361 |
| Jul 24, 2026 | 8.31 | 8.34 | 8.03 | 8.07 | 8.07 | -3.70% | 6,501,708 |
| Jul 23, 2026 | 8.17 | 8.38 | 8.13 | 8.38 | 8.38 | 2.32% | 5,200,701 |
| Jul 22, 2026 | 8.23 | 8.30 | 8.08 | 8.19 | 8.19 | -0.49% | 5,190,197 |
| Jul 21, 2026 | 8.33 | 8.41 | 8.19 | 8.23 | 8.23 | -1.20% | 6,376,353 |
| Jul 20, 2026 | 8.41 | 8.54 | 8.12 | 8.33 | 8.33 | -0.60% | 6,320,826 |
| Jul 17, 2026 | 8.46 | 8.65 | 8.37 | 8.38 | 8.38 | -1.30% | 8,096,873 |
| Jul 16, 2026 | 8.39 | 8.56 | 8.32 | 8.49 | 8.49 | 1.31% | 6,098,354 |
| Jul 15, 2026 | 8.13 | 8.40 | 8.04 | 8.38 | 8.38 | 3.08% | 6,458,159 |
| Jul 14, 2026 | 7.96 | 8.15 | 7.94 | 8.13 | 8.13 | 2.14% | 4,271,700 |
| Jul 13, 2026 | 8.04 | 8.09 | 7.94 | 7.96 | 7.96 | -1.36% | 3,930,881 |
| Jul 10, 2026 | 7.96 | 8.17 | 7.89 | 8.07 | 8.07 | 1.38% | 5,580,682 |
| Jul 9, 2026 | 7.95 | 8.08 | 7.88 | 7.96 | 7.96 | -0.50% | 4,193,700 |
| Jul 8, 2026 | 8.03 | 8.13 | 7.96 | 8.00 | 8.00 | -0.74% | 3,933,320 |
| Jul 7, 2026 | 8.24 | 8.27 | 8.03 | 8.06 | 8.06 | -2.30% | 4,741,729 |
| Jul 6, 2026 | 8.28 | 8.37 | 8.21 | 8.25 | 8.25 | -0.72% | 4,847,263 |
| Jul 3, 2026 | 8.21 | 8.36 | 8.17 | 8.31 | 8.31 | 0.73% | 7,372,650 |
| Jul 2, 2026 | 7.99 | 8.42 | 7.98 | 8.25 | 8.25 | 2.87% | 10,266,511 |
| Jul 1, 2026 | 7.89 | 8.11 | 7.80 | 8.02 | 8.02 | 2.04% | 7,252,307 |
| Jun 30, 2026 | 7.96 | 8.01 | 7.84 | 7.86 | 7.86 | -1.63% | 5,218,505 |
| Jun 29, 2026 | 7.89 | 8.03 | 7.68 | 7.99 | 7.99 | 1.01% | 6,555,157 |
| Jun 26, 2026 | 8.13 | 8.21 | 7.91 | 7.91 | 7.91 | -3.65% | 6,478,404 |
| Jun 25, 2026 | 8.28 | 8.30 | 8.12 | 8.21 | 8.21 | -0.85% | 5,477,001 |
| Jun 24, 2026 | 8.45 | 8.49 | 8.20 | 8.28 | 8.28 | -2.01% | 5,263,700 |