Joyware Electronics Co.,Ltd (SHE:300270)
China · Delayed Price · Currency is CNY 8.11
-0.01 (-0.12%)
Nov 2, 2026, 10:23 AM CST
SHE:300270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.22 | 8.27 | 7.92 | 8.11 | 8.11 | -0.12% | 3,618,020 |
| Oct 30, 2026 | 8.37 | 8.67 | 8.11 | 8.12 | 8.12 | -5.91% | 8,492,817 |
| Oct 29, 2026 | 9.02 | 9.02 | 8.60 | 8.63 | 8.63 | -4.00% | 7,216,500 |
| Oct 28, 2026 | 8.93 | 9.11 | 8.73 | 8.99 | 8.99 | 1.35% | 8,315,900 |
| Oct 27, 2026 | 9.33 | 9.47 | 8.86 | 8.87 | 8.87 | -4.21% | 6,934,900 |
| Oct 26, 2026 | 9.44 | 9.55 | 9.23 | 9.26 | 9.26 | -2.73% | 8,084,699 |
| Oct 23, 2026 | 9.04 | 9.56 | 8.52 | 9.52 | 9.52 | 4.16% | 11,498,599 |
| Oct 22, 2026 | 9.63 | 9.68 | 9.13 | 9.14 | 9.14 | -5.87% | 6,631,100 |
| Oct 21, 2026 | 9.71 | 9.84 | 9.62 | 9.71 | 9.71 | 1.04% | 7,317,100 |
| Oct 20, 2026 | 9.49 | 9.76 | 9.35 | 9.61 | 9.61 | 2.02% | 7,000,890 |
| Oct 19, 2026 | 9.53 | 9.62 | 9.11 | 9.42 | 9.42 | -1.67% | 7,571,300 |
| Oct 16, 2026 | 9.74 | 9.87 | 9.44 | 9.58 | 9.58 | - | 6,816,200 |
| Oct 15, 2026 | 9.73 | 9.87 | 9.47 | 9.58 | 9.58 | -3.62% | 8,585,900 |
| Oct 14, 2026 | 10.33 | 10.34 | 9.94 | 9.94 | 9.94 | -3.40% | 6,710,300 |
| Oct 13, 2026 | 9.93 | 10.41 | 9.75 | 10.29 | 10.29 | 2.49% | 9,969,400 |
| Oct 12, 2026 | 10.54 | 10.58 | 10.04 | 10.04 | 10.04 | -4.38% | 7,262,200 |
| Oct 9, 2026 | 10.13 | 10.55 | 9.82 | 10.50 | 10.50 | 3.65% | 10,407,300 |
| Oct 8, 2026 | 10.30 | 10.35 | 10.01 | 10.13 | 10.13 | -0.78% | 6,901,000 |
| Sep 30, 2026 | 10.70 | 10.78 | 10.18 | 10.21 | 10.21 | -4.49% | 10,566,500 |
| Sep 29, 2026 | 9.99 | 10.82 | 9.95 | 10.69 | 10.69 | 5.53% | 15,892,520 |
| Sep 28, 2026 | 10.25 | 10.25 | 9.86 | 10.13 | 10.13 | -1.17% | 6,732,000 |
| Sep 24, 2026 | 10.40 | 10.50 | 10.23 | 10.25 | 10.25 | -1.44% | 4,680,500 |
| Sep 23, 2026 | 10.57 | 10.61 | 10.29 | 10.40 | 10.40 | -1.61% | 6,263,400 |
| Sep 22, 2026 | 10.74 | 10.91 | 10.52 | 10.57 | 10.57 | -1.21% | 7,081,300 |
| Sep 21, 2026 | 10.53 | 10.76 | 10.52 | 10.70 | 10.70 | 1.90% | 8,881,000 |
| Sep 18, 2026 | 10.28 | 10.64 | 10.28 | 10.50 | 10.50 | 2.74% | 9,156,500 |
| Sep 17, 2026 | 10.22 | 10.50 | 10.13 | 10.22 | 10.22 | -0.78% | 7,902,200 |
| Sep 16, 2026 | 9.95 | 10.31 | 9.94 | 10.30 | 10.30 | 3.10% | 8,853,700 |
| Sep 15, 2026 | 10.26 | 10.32 | 9.97 | 9.99 | 9.99 | -2.63% | 7,294,300 |
| Sep 14, 2026 | 10.39 | 10.54 | 10.20 | 10.26 | 10.26 | -1.72% | 6,188,500 |
| Sep 11, 2026 | 10.52 | 10.52 | 10.17 | 10.44 | 10.44 | -1.23% | 7,005,100 |
| Sep 10, 2026 | 10.61 | 10.64 | 10.42 | 10.57 | 10.57 | -0.84% | 6,685,700 |
| Sep 9, 2026 | 10.82 | 11.10 | 10.64 | 10.66 | 10.66 | -1.30% | 8,202,600 |
| Sep 8, 2026 | 10.94 | 11.01 | 10.74 | 10.80 | 10.80 | -1.28% | 6,944,700 |
| Sep 7, 2026 | 10.93 | 11.11 | 10.91 | 10.94 | 10.94 | -0.64% | 6,459,600 |
| Sep 4, 2026 | 11.17 | 11.53 | 10.88 | 11.01 | 11.01 | -1.26% | 11,349,100 |
| Sep 3, 2026 | 11.64 | 11.77 | 11.02 | 11.15 | 11.15 | -4.46% | 12,372,500 |
| Sep 2, 2026 | 11.60 | 11.76 | 11.23 | 11.67 | 11.67 | -0.77% | 11,022,300 |
| Sep 1, 2026 | 11.56 | 11.94 | 11.51 | 11.76 | 11.76 | 1.29% | 11,571,520 |
| Aug 31, 2026 | 11.20 | 11.69 | 11.13 | 11.61 | 11.61 | 2.02% | 9,859,400 |
| Aug 28, 2026 | 11.41 | 11.63 | 11.31 | 11.38 | 11.38 | -0.96% | 10,141,500 |
| Aug 27, 2026 | 11.21 | 11.51 | 11.19 | 11.49 | 11.49 | 1.77% | 10,545,230 |
| Aug 26, 2026 | 11.39 | 11.55 | 11.23 | 11.29 | 11.29 | -0.70% | 9,437,501 |
| Aug 25, 2026 | 11.31 | 11.60 | 11.14 | 11.37 | 11.37 | -0.61% | 13,898,301 |
| Aug 24, 2026 | 12.00 | 12.15 | 11.20 | 11.44 | 11.44 | -1.55% | 14,368,400 |
| Aug 21, 2026 | 12.06 | 12.06 | 11.31 | 11.62 | 11.62 | -2.02% | 10,509,900 |
| Aug 20, 2026 | 12.14 | 12.14 | 11.76 | 11.86 | 11.86 | -1.41% | 11,222,600 |
| Aug 19, 2026 | 12.66 | 12.79 | 11.91 | 12.03 | 12.03 | -7.25% | 16,215,900 |
| Aug 18, 2026 | 13.06 | 13.33 | 12.76 | 12.97 | 12.97 | -1.37% | 15,251,100 |
| Aug 17, 2026 | 12.85 | 13.15 | 12.50 | 13.15 | 13.15 | 1.86% | 16,854,900 |