Joyoung Co.,Ltd (SHE:002242)
China · Delayed Price · Currency is CNY 8.97
-0.21 (-2.29%)
Aug 11, 2026, 3:04 PM CST
Joyoung Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.10 | 9.12 | 8.97 | 8.97 | 8.97 | -2.29% | 8,409,427 |
| Aug 10, 2026 | 8.77 | 9.36 | 8.75 | 9.18 | 9.18 | 4.68% | 17,025,424 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.65 | 8.77 | 8.77 | -2.56% | 9,100,875 |
| Aug 6, 2026 | 9.14 | 9.15 | 8.89 | 9.00 | 9.00 | -1.42% | 8,468,748 |
| 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% | 10,666,030 |
| Jul 30, 2026 | 9.11 | 9.30 | 9.07 | 9.21 | 9.21 | 0.55% | 12,207,980 |
| Jul 29, 2026 | 9.00 | 9.18 | 8.92 | 9.16 | 9.16 | 1.44% | 17,285,980 |
| Jul 28, 2026 | 9.10 | 9.18 | 8.89 | 9.03 | 9.03 | 1.69% | 22,488,820 |
| Jul 27, 2026 | 8.07 | 8.88 | 8.03 | 8.88 | 8.88 | 10.04% | 16,449,361 |
| Jul 24, 2026 | 8.31 | 8.34 | 8.03 | 8.07 | 8.07 | -3.70% | 6,503,508 |
| 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% | 10,266,510 |
| 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 |