Joyoung Co.,Ltd (SHE:002242)
China · Delayed Price · Currency is CNY 8.23
-0.10 (-1.20%)
Jul 21, 2026, 3:04 PM CST
Joyoung Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.46 | 8.46 | 8.21 | 8.22 | - | -1.32% | 5,557,732 |
| 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% | 10,266,510 |
| 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 |
| Jun 23, 2026 | 8.36 | 8.56 | 8.33 | 8.45 | 8.45 | 0.48% | 6,002,190 |
| Jun 22, 2026 | 8.30 | 8.42 | 8.13 | 8.41 | 8.41 | 0.72% | 7,053,594 |
| Jun 18, 2026 | 8.42 | 8.47 | 8.30 | 8.35 | 8.35 | -0.95% | 4,990,664 |
| Jun 17, 2026 | 8.56 | 8.62 | 8.35 | 8.43 | 8.43 | -1.17% | 6,684,421 |
| Jun 16, 2026 | 8.53 | 8.59 | 8.45 | 8.53 | 8.53 | -0.47% | 5,535,547 |
| Jun 15, 2026 | 8.70 | 8.80 | 8.46 | 8.57 | 8.57 | -1.49% | 11,088,570 |
| Jun 12, 2026 | 8.50 | 8.92 | 8.38 | 8.70 | 8.70 | 3.08% | 13,992,280 |
| Jun 11, 2026 | 8.33 | 8.47 | 8.28 | 8.44 | 8.44 | 0.96% | 7,454,116 |
| Jun 10, 2026 | 8.20 | 8.40 | 8.20 | 8.36 | 8.36 | 1.09% | 7,325,773 |
| Jun 9, 2026 | 8.38 | 8.44 | 8.21 | 8.27 | 8.27 | -1.19% | 7,810,500 |
| Jun 8, 2026 | 8.48 | 8.60 | 8.23 | 8.37 | 8.37 | -2.79% | 8,531,360 |
| Jun 5, 2026 | 8.66 | 8.74 | 8.53 | 8.61 | 8.61 | -0.46% | 7,585,623 |
| Jun 4, 2026 | 8.89 | 8.93 | 8.60 | 8.65 | 8.65 | -2.81% | 9,936,586 |
| Jun 3, 2026 | 8.97 | 8.97 | 8.79 | 8.90 | 8.90 | -1.11% | 8,683,775 |
| Jun 2, 2026 | 9.15 | 9.15 | 8.86 | 9.00 | 9.00 | -1.64% | 10,339,300 |
| Jun 1, 2026 | 9.10 | 9.18 | 9.02 | 9.15 | 9.15 | 0.77% | 12,225,100 |
| May 29, 2026 | 8.96 | 9.22 | 8.92 | 9.08 | 9.08 | 0.89% | 12,483,220 |
| May 28, 2026 | 8.90 | 9.08 | 8.82 | 9.00 | 9.00 | 0.67% | 9,173,901 |
| May 27, 2026 | 9.06 | 9.10 | 8.78 | 8.94 | 8.94 | -1.54% | 11,309,130 |
| May 26, 2026 | 9.37 | 9.44 | 9.00 | 9.08 | 9.08 | -3.20% | 12,820,600 |
| May 25, 2026 | 9.60 | 9.67 | 9.30 | 9.38 | 9.38 | -2.29% | 12,199,850 |
| May 22, 2026 | 9.88 | 9.98 | 9.55 | 9.60 | 9.60 | -2.83% | 13,064,010 |
| May 21, 2026 | 10.40 | 10.43 | 9.86 | 9.88 | 9.88 | -4.45% | 15,590,800 |
| May 20, 2026 | 10.61 | 10.61 | 10.27 | 10.34 | 10.34 | -2.82% | 12,440,000 |
| May 19, 2026 | 10.56 | 10.70 | 10.52 | 10.64 | 10.64 | 0.57% | 10,341,700 |
| May 18, 2026 | 10.56 | 10.75 | 10.45 | 10.58 | 10.58 | -0.75% | 12,121,210 |
| May 15, 2026 | 10.59 | 10.93 | 10.50 | 10.66 | 10.66 | 0.28% | 16,963,530 |
| May 14, 2026 | 10.94 | 10.97 | 10.56 | 10.63 | 10.63 | -2.66% | 20,617,820 |
| May 13, 2026 | 10.87 | 11.33 | 10.86 | 10.92 | 10.92 | 0.46% | 27,903,160 |
| May 12, 2026 | 11.08 | 11.12 | 10.79 | 10.87 | 10.87 | -1.81% | 24,054,060 |