Joyoung Co.,Ltd (SHE:002242)
China · Delayed Price · Currency is CNY 9.88
-0.46 (-4.45%)
May 21, 2026, 3:04 PM CST
Joyoung Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.12% | 24,054,060 |
| May 11, 2026 | 11.28 | 11.44 | 11.16 | 11.22 | 11.07 | -0.44% | 25,142,320 |
| May 8, 2026 | 10.97 | 11.32 | 10.93 | 11.27 | 11.12 | 2.45% | 26,071,760 |
| May 7, 2026 | 10.94 | 11.13 | 10.89 | 11.00 | 10.85 | -0.36% | 19,935,180 |
| May 6, 2026 | 10.88 | 11.13 | 10.81 | 11.04 | 10.89 | 1.47% | 24,762,700 |
| Apr 30, 2026 | 10.84 | 11.35 | 10.70 | 10.88 | 10.73 | 1.87% | 29,905,040 |
| Apr 29, 2026 | 10.70 | 10.92 | 10.60 | 10.68 | 10.54 | -1.20% | 24,676,240 |
| Apr 28, 2026 | 11.22 | 11.24 | 10.77 | 10.81 | 10.67 | -3.05% | 28,866,360 |
| Apr 27, 2026 | 11.47 | 11.69 | 11.01 | 11.15 | 11.00 | -1.93% | 39,062,760 |
| Apr 24, 2026 | 11.69 | 12.55 | 11.25 | 11.37 | 11.22 | -0.35% | 75,410,290 |
| Apr 23, 2026 | 10.30 | 11.41 | 10.17 | 11.41 | 11.26 | 10.03% | 38,378,930 |
| Apr 22, 2026 | 10.55 | 10.61 | 10.35 | 10.37 | 10.23 | -2.99% | 23,165,560 |
| Apr 21, 2026 | 11.16 | 11.16 | 10.57 | 10.69 | 10.55 | -4.98% | 38,226,930 |
| Apr 20, 2026 | 10.23 | 11.25 | 10.06 | 11.25 | 11.10 | 9.97% | 33,813,830 |
| Apr 17, 2026 | 9.94 | 10.40 | 9.90 | 10.23 | 10.09 | 2.20% | 15,140,290 |
| Apr 16, 2026 | 9.79 | 10.45 | 9.78 | 10.01 | 9.88 | 2.35% | 12,603,890 |
| Apr 15, 2026 | 9.80 | 9.83 | 9.74 | 9.78 | 9.65 | 0.10% | 4,005,826 |
| Apr 14, 2026 | 9.78 | 9.80 | 9.66 | 9.77 | 9.64 | 0.83% | 3,836,405 |
| Apr 13, 2026 | 9.74 | 9.75 | 9.61 | 9.69 | 9.56 | -0.72% | 3,955,300 |
| Apr 10, 2026 | 9.75 | 9.89 | 9.68 | 9.76 | 9.63 | 1.24% | 6,201,859 |
| Apr 9, 2026 | 9.79 | 9.89 | 9.61 | 9.64 | 9.51 | -1.63% | 5,834,063 |
| Apr 8, 2026 | 9.77 | 9.88 | 9.74 | 9.80 | 9.67 | 1.77% | 5,781,047 |
| Apr 7, 2026 | 9.45 | 9.65 | 9.43 | 9.63 | 9.50 | 2.23% | 4,532,974 |
| Apr 3, 2026 | 9.67 | 9.71 | 9.41 | 9.42 | 9.29 | -2.59% | 4,343,600 |
| Apr 2, 2026 | 9.81 | 9.81 | 9.62 | 9.67 | 9.54 | -0.92% | 4,896,500 |
| Apr 1, 2026 | 9.70 | 9.82 | 9.64 | 9.76 | 9.63 | 1.99% | 7,451,351 |
| Mar 31, 2026 | 9.55 | 9.76 | 9.51 | 9.57 | 9.44 | - | 8,614,764 |
| Mar 30, 2026 | 9.41 | 9.57 | 9.26 | 9.57 | 9.44 | - | 7,899,180 |
| Mar 27, 2026 | 9.88 | 9.88 | 9.47 | 9.57 | 9.44 | -4.11% | 17,522,410 |
| Mar 26, 2026 | 10.08 | 10.23 | 9.93 | 9.98 | 9.85 | -1.09% | 5,732,500 |
| Mar 25, 2026 | 9.89 | 10.11 | 9.77 | 10.09 | 9.96 | 2.02% | 7,068,994 |
| Mar 24, 2026 | 9.66 | 9.89 | 9.45 | 9.89 | 9.76 | 4.21% | 9,750,284 |
| Mar 23, 2026 | 10.16 | 10.19 | 9.40 | 9.49 | 9.36 | -7.77% | 13,305,190 |
| Mar 20, 2026 | 10.33 | 10.46 | 10.27 | 10.29 | 10.15 | -0.19% | 6,372,500 |
| Mar 19, 2026 | 10.51 | 10.57 | 10.26 | 10.31 | 10.17 | -2.46% | 7,901,874 |
| Mar 18, 2026 | 10.54 | 10.59 | 10.46 | 10.57 | 10.43 | 0.76% | 7,171,725 |
| Mar 17, 2026 | 10.44 | 10.64 | 10.40 | 10.49 | 10.35 | 0.87% | 10,540,300 |
| Mar 16, 2026 | 10.40 | 10.53 | 10.34 | 10.40 | 10.26 | -0.10% | 9,852,903 |
| Mar 13, 2026 | 10.07 | 10.52 | 10.01 | 10.41 | 10.27 | 3.27% | 14,510,310 |
| Mar 12, 2026 | 10.06 | 10.15 | 10.04 | 10.08 | 9.95 | 0.20% | 3,950,900 |
| Mar 11, 2026 | 10.12 | 10.14 | 10.02 | 10.06 | 9.93 | -0.30% | 3,794,100 |
| Mar 10, 2026 | 9.96 | 10.10 | 9.91 | 10.09 | 9.96 | 2.13% | 5,709,754 |
| Mar 9, 2026 | 9.89 | 9.97 | 9.81 | 9.88 | 9.75 | -0.90% | 5,337,657 |