Skip to main content
logo
Joy Kie Corporation Limited (SHE:300994)
China flag China · Delayed Price · Currency is CNY
14.56
-0.43 (-2.87%)
At close: Mar 20, 2026

Joy Kie Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.0815.1214.5114.5614.56-2.87%2,168,195
Mar 19, 202615.3115.4114.9314.9914.99-2.91%2,005,800
Mar 18, 202615.3015.4815.1615.4415.440.98%1,682,388
Mar 17, 202615.5515.7815.2715.2915.29-1.35%2,512,314
Mar 16, 202615.3215.5415.2815.5015.501.44%2,067,581
Mar 13, 202615.2415.5315.1715.2815.28-0.13%2,511,717
Mar 12, 202615.5615.6215.2315.3015.30-1.67%1,937,700
Mar 11, 202615.7015.7415.4015.5615.560.06%2,707,649
Mar 10, 202615.5315.6515.4015.5515.551.30%2,957,073
Mar 9, 202615.4315.7015.1415.3515.35-2.23%4,354,517
Mar 6, 202615.5015.7415.4015.7015.701.75%2,499,266
Mar 5, 202615.7015.8415.3515.4315.430.33%3,325,654
Mar 4, 202615.8816.0015.1315.3815.38-4.11%4,608,280
Mar 3, 202616.6216.7616.0416.0416.04-2.20%3,289,966
Mar 2, 202617.1017.1416.3216.4016.40-4.87%3,515,040
Feb 27, 202617.2017.2517.0817.2417.240.23%1,733,981
Feb 26, 202617.1717.2016.9617.2017.200.47%2,461,246
Feb 25, 202617.2517.2717.0517.1217.120.41%2,343,380
Feb 24, 202616.7317.0916.6717.0517.052.40%2,772,876
Feb 13, 202616.6116.9016.5316.6516.650.54%2,198,733
Feb 12, 202616.7316.7916.4716.5616.56-1.08%2,548,580
Feb 11, 202616.9517.0616.7316.7416.74-1.30%1,766,376
Feb 10, 202616.9917.0816.8516.9616.960.12%2,018,199
Feb 9, 202617.0117.0616.8716.9416.940.36%2,536,388
Feb 6, 202616.7117.0916.6616.8816.880.06%2,028,534
Feb 5, 202616.9317.0816.7716.8716.870.12%2,324,635
Feb 4, 202616.6317.0716.5116.8516.850.96%2,737,645
Feb 3, 202616.4916.6916.3116.6916.692.02%2,477,161
Feb 2, 202616.8716.8816.2816.3616.36-2.91%3,064,160
Jan 30, 202616.6016.8616.5016.8516.851.02%2,959,000
Jan 29, 202616.6917.2216.6116.6816.680.06%4,041,828
Jan 28, 202616.9517.1216.6416.6716.67-1.77%2,273,300
Jan 27, 202616.9517.0916.5016.9716.970.06%2,561,746
Jan 26, 202617.3817.3816.8116.9616.96-2.25%3,909,780
Jan 23, 202617.2917.3817.2217.3517.350.64%3,088,819
Jan 22, 202617.3717.3817.1217.2417.24-0.58%3,047,067
Jan 21, 202617.0317.3516.9417.3417.341.34%4,032,225
Jan 20, 202617.0617.2816.9017.1117.110.94%4,852,342
Jan 19, 202616.5516.9516.4316.9516.952.05%3,236,170
Jan 16, 202616.7416.7916.3616.6116.611.16%2,875,794
Jan 15, 202616.4316.6316.3316.4216.42-0.73%2,817,180
Jan 14, 202616.7016.9416.2316.5416.54-0.12%4,758,146
Jan 13, 202616.7417.1416.5616.5616.560.12%5,253,247
Jan 12, 202616.4316.6016.2616.5416.541.16%3,074,685
Jan 9, 202616.2916.3616.0916.3516.350.43%3,155,820
Jan 8, 202616.2116.3216.0116.2816.280.68%2,827,484
Jan 7, 202616.0616.2515.9816.1716.170.56%2,910,887
Jan 6, 202616.0016.1515.9516.0816.080.88%2,558,836
Jan 5, 202615.8015.9415.7315.9415.940.95%2,450,586
Dec 31, 202515.7115.8615.5915.7915.79-0.13%1,712,708