Skip to main content
logo
Joyoung Co.,Ltd (SHE:002242)
China flag China · Delayed Price · Currency is CNY
9.54
+0.04 (0.42%)
Sep 22, 2026, 3:04 PM CST

Joyoung Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20269.409.539.369.509.500.74%14,307,149
Sep 18, 20269.359.649.269.439.43-1.26%19,396,084
Sep 17, 20269.309.719.139.559.552.80%24,894,155
Sep 16, 20269.389.499.179.299.29-1.59%21,319,884
Sep 15, 20269.449.859.069.449.440.64%34,697,868
Sep 14, 20269.7110.139.319.389.38-3.70%39,142,791
Sep 11, 20268.719.748.569.749.7410.06%33,276,179
Sep 10, 20268.489.358.388.858.854.12%20,011,695
Sep 9, 20268.668.788.468.508.50-2.41%5,426,700
Sep 8, 20268.618.918.598.718.711.40%7,302,400
Sep 7, 20268.518.818.378.598.592.75%8,466,475
Sep 4, 20268.308.478.308.368.360.84%3,533,570
Sep 3, 20268.378.478.288.298.29-0.72%3,316,006
Sep 2, 20268.558.598.358.358.35-3.02%4,126,806
Sep 1, 20268.558.788.538.618.610.23%5,404,911
Aug 31, 20268.438.618.388.598.591.90%5,015,120
Aug 28, 20268.358.448.318.438.431.20%3,952,500
Aug 27, 20268.378.378.278.338.33-0.48%4,381,272
Aug 26, 20268.348.398.298.378.370.12%4,669,203
Aug 25, 20268.138.388.128.368.361.83%7,176,100
Aug 24, 20268.568.578.008.218.21-7.13%14,624,748
Aug 21, 20268.958.958.768.848.84-1.67%5,039,721
Aug 20, 20268.919.058.908.998.990.90%4,533,051
Aug 19, 20269.069.148.898.918.91-2.41%6,303,720
Aug 18, 20269.269.409.129.139.13-1.72%7,646,062
Aug 17, 20269.069.489.029.299.292.31%11,025,749
Aug 14, 20269.139.369.049.089.08-0.55%10,838,837
Aug 13, 20269.109.229.029.139.13-0.11%7,045,347
Aug 12, 20268.959.218.929.149.141.90%9,317,438
Aug 11, 20269.109.128.978.978.97-2.29%8,408,627
Aug 10, 20268.779.368.759.189.184.68%17,023,924
Aug 7, 20269.009.008.658.778.77-2.56%9,099,875
Aug 6, 20269.149.158.899.009.00-1.42%8,467,448
Aug 5, 20269.149.238.989.139.13-0.22%8,447,066
Aug 4, 20269.209.289.079.159.15-0.87%8,240,373
Aug 3, 20269.159.269.069.239.231.88%9,712,764
Jul 31, 20268.939.118.939.069.06-1.63%10,666,033
Jul 30, 20269.119.309.079.219.210.55%12,207,984
Jul 29, 20269.009.188.929.169.161.44%17,285,989
Jul 28, 20269.109.188.899.039.031.69%22,488,822
Jul 27, 20268.078.888.038.888.8810.04%16,443,361
Jul 24, 20268.318.348.038.078.07-3.70%6,501,708
Jul 23, 20268.178.388.138.388.382.32%5,200,701
Jul 22, 20268.238.308.088.198.19-0.49%5,190,197
Jul 21, 20268.338.418.198.238.23-1.20%6,376,353
Jul 20, 20268.418.548.128.338.33-0.60%6,320,826
Jul 17, 20268.468.658.378.388.38-1.30%8,096,873
Jul 16, 20268.398.568.328.498.491.31%6,098,354
Jul 15, 20268.138.408.048.388.383.08%6,458,159
Jul 14, 20267.968.157.948.138.132.14%4,271,700