Joyoung Co.,Ltd (SHE:002242)
China · Delayed Price · Currency is CNY 16.64
+1.51 (9.98%)
Oct 12, 2026, 3:04 PM CST
Joyoung Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 16.64 | 16.64 | 15.35 | 16.64 | 16.64 | 9.98% | 122,424,869 |
| Oct 9, 2026 | 14.30 | 15.13 | 13.60 | 15.13 | 15.13 | 10.04% | 139,229,300 |
| Oct 8, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 10.00% | 11,004,270 |
| Sep 30, 2026 | 12.50 | 12.50 | 12.17 | 12.50 | 12.50 | 10.04% | 34,894,921 |
| Sep 29, 2026 | 11.05 | 11.36 | 10.89 | 11.36 | 11.36 | 9.97% | 19,118,890 |
| Sep 28, 2026 | 9.83 | 10.33 | 9.83 | 10.33 | 10.33 | 10.01% | 24,628,130 |
| Sep 24, 2026 | 9.63 | 9.95 | 9.39 | 9.39 | 9.39 | -3.79% | 17,153,270 |
| Sep 23, 2026 | 9.53 | 10.03 | 9.49 | 9.76 | 9.76 | 2.31% | 24,492,170 |
| Sep 22, 2026 | 9.44 | 9.68 | 9.28 | 9.54 | 9.54 | 0.42% | 19,359,119 |
| Sep 21, 2026 | 9.40 | 9.53 | 9.36 | 9.50 | 9.50 | 0.74% | 14,307,149 |
| Sep 18, 2026 | 9.35 | 9.64 | 9.26 | 9.43 | 9.43 | -1.26% | 19,396,084 |
| Sep 17, 2026 | 9.30 | 9.71 | 9.13 | 9.55 | 9.55 | 2.80% | 24,894,155 |
| Sep 16, 2026 | 9.38 | 9.49 | 9.17 | 9.29 | 9.29 | -1.59% | 21,319,884 |
| Sep 15, 2026 | 9.44 | 9.85 | 9.06 | 9.44 | 9.44 | 0.64% | 34,697,868 |
| Sep 14, 2026 | 9.71 | 10.13 | 9.31 | 9.38 | 9.38 | -3.70% | 39,142,791 |
| Sep 11, 2026 | 8.71 | 9.74 | 8.56 | 9.74 | 9.74 | 10.06% | 33,276,179 |
| Sep 10, 2026 | 8.48 | 9.35 | 8.38 | 8.85 | 8.85 | 4.12% | 20,011,695 |
| Sep 9, 2026 | 8.66 | 8.78 | 8.46 | 8.50 | 8.50 | -2.41% | 5,426,700 |
| Sep 8, 2026 | 8.61 | 8.91 | 8.59 | 8.71 | 8.71 | 1.40% | 7,302,400 |
| Sep 7, 2026 | 8.51 | 8.81 | 8.37 | 8.59 | 8.59 | 2.75% | 8,466,475 |
| Sep 4, 2026 | 8.30 | 8.47 | 8.30 | 8.36 | 8.36 | 0.84% | 3,533,570 |
| Sep 3, 2026 | 8.37 | 8.47 | 8.28 | 8.29 | 8.29 | -0.72% | 3,316,006 |
| Sep 2, 2026 | 8.55 | 8.59 | 8.35 | 8.35 | 8.35 | -3.02% | 4,126,806 |
| Sep 1, 2026 | 8.55 | 8.78 | 8.53 | 8.61 | 8.61 | 0.23% | 5,404,911 |
| 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 |