Skip to main content
logo
Joy Kie Corporation Limited (SHE:300994)
China flag China · Delayed Price · Currency is CNY
18.81
-0.29 (-1.52%)
Sep 12, 2025, 3:04 PM CST

Joy Kie Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202519.1019.1318.6118.8118.81-1.52%4,445,855
Sep 11, 202518.9919.1518.4719.1019.100.26%5,579,360
Sep 10, 202518.7019.3018.4619.0519.051.49%7,200,220
Sep 9, 202519.4919.4918.7018.7718.77-3.94%7,058,080
Sep 8, 202519.1219.8919.1119.5419.54-0.10%8,026,398
Sep 5, 202519.5819.7618.8519.5619.563.16%8,963,005
Sep 4, 202519.4719.5218.6018.9618.960.21%8,213,543
Sep 3, 202519.9520.2018.9118.9218.92-6.57%12,169,650
Sep 2, 202519.4520.6918.8120.2520.254.27%18,753,974
Sep 1, 202519.7019.8919.3019.4219.420.10%8,951,994
Aug 29, 202520.0020.9619.3519.4019.40-3.72%16,010,974
Aug 28, 202520.3620.5619.5020.1520.15-1.08%12,981,778
Aug 27, 202521.3021.3720.2120.3720.37-6.26%20,669,118
Aug 26, 202518.1121.7318.0121.7321.7319.99%16,927,310
Aug 25, 202518.3818.4218.0018.1118.11-1.25%4,575,173
Aug 22, 202518.3918.5018.0718.3418.34-0.33%4,270,400
Aug 21, 202518.2318.8817.9118.4018.401.21%7,529,700
Aug 20, 202518.0118.2517.8018.1818.180.66%4,647,360
Aug 19, 202517.7018.0717.6018.0618.061.92%4,912,900
Aug 18, 202517.6817.8017.5117.7217.721.20%3,835,900
Aug 15, 202517.2317.5717.2317.5117.511.21%2,690,164
Aug 14, 202517.6417.6717.2417.3017.30-1.54%4,312,440
Aug 13, 202517.6617.8017.4117.5717.57-0.40%3,314,780
Aug 12, 202517.8317.8317.5017.6417.64-0.62%3,057,660
Aug 11, 202517.4717.8017.4017.7517.751.84%4,258,727
Aug 8, 202517.5117.5517.3117.4317.43-1.08%4,077,260
Aug 7, 202517.4418.0617.4017.6217.620.63%6,477,087
Aug 6, 202517.5317.5817.2817.5117.510.40%4,526,420
Aug 5, 202517.0417.5516.8817.4417.442.53%5,806,148
Aug 4, 202516.6817.0416.5417.0117.010.83%3,473,660
Aug 1, 202516.8617.1416.7216.8716.87-0.41%4,117,440
Jul 31, 202517.2817.3416.8616.9416.94-2.19%5,990,200
Jul 30, 202517.6817.7017.1517.3217.32-2.04%6,725,640
Jul 29, 202518.1618.3317.5817.6817.68-1.34%11,353,060
Jul 28, 202516.7917.9816.7017.9217.926.73%13,268,480
Jul 25, 202516.2016.9816.0116.7916.794.03%8,949,167
Jul 24, 202515.9416.2115.9316.1416.141.32%3,210,400
Jul 23, 202516.0416.1215.9215.9315.93-0.69%2,907,820
Jul 22, 202516.3116.3515.9516.0416.04-1.35%3,913,280
Jul 21, 202516.1816.2816.0616.2616.260.74%3,918,460
Jul 18, 202516.1016.3615.8716.1416.140.94%5,649,160
Jul 17, 202515.8816.0415.8515.9915.990.38%2,739,900
Jul 16, 202515.7016.1115.6715.9315.931.40%4,316,420
Jul 15, 202516.0316.0315.6015.7115.71-1.81%4,284,200
Jul 14, 202515.9116.0815.8016.0016.001.01%3,957,500
Jul 11, 202515.8615.9215.6315.8415.84-0.25%3,691,020
Jul 10, 202515.9516.0415.8015.8815.88-0.87%3,500,180
Jul 9, 202516.1816.2615.9816.0216.02-0.50%5,250,600
Jul 8, 202516.1316.2015.9416.1016.10-0.74%4,905,157
Jul 7, 202515.9216.2215.5016.2216.221.69%5,710,757